Premium
XSP5SUE7HGBPINAV (I2CJ)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0872 | -0.784066897451 | 11.1215 | 11.1957 | 10.809 | 0 | 0 | IX |
| 4 | 0.2486 | 2.3049037151 | 10.7857 | 11.1957 | 10.406 | 0 | 0 | IX |
| 12 | 0.2883 | 2.68285873814 | 10.746 | 11.1957 | 10.406 | 0 | 0 | IX |
| 26 | 1.1291 | 11.3990631184 | 9.9052 | 11.1957 | 9.2628 | 0 | 0 | IX |
| 52 | 2.1633 | 24.386202232 | 8.871 | 11.1957 | 8.7958 | 0 | 0 | IX |
| 156 | 3.6521 | 49.4717022026 | 7.3822 | 11.1957 | 7.1935 | 0 | 0 | IX |
| 260 | 3.6521 | 49.4717022026 | 7.3822 | 11.1957 | 7.1935 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 11.0343 | -0.01 | -0.06 | 11.0375 | 11.102 | 10.818 | 0 |
| 1738171800 | 11.0408 | 0.04 | 0.39 | 10.997 | 11.095 | 10.997 | 0 |
| 1738085400 | 10.9983 | 0.06 | 0.53 | 10.942 | 11.057 | 10.942 | 0 |
| 1737999000 | 10.9401 | -0.24 | -2.12 | 11.176 | 11.176 | 10.809 | 0 |
| 1737739800 | 11.1773 | 0.04 | 0.36 | 11.135 | 11.1957 | 11.135 | 0 |
| 1737653400 | 11.1369 | 0.12 | 1.13 | 11.1215 | 11.1387 | 11.079 | 0 |
| 1737567000 | 11.0123 | 0 | 0.00 | 11.0123 | 11.0123 | 11.0123 | 0 |
| 1737480600 | 11.0123 | 0.02 | 0.15 | 10.9943 | 11.0163 | 10.9555 | 0 |
| 1737394200 | 10.9963 | 0.04 | 0.36 | 10.958 | 11.0275 | 10.912 | 0 |
| 1737135000 | 10.9573 | 0.11 | 1.05 | 10.8435 | 10.966 | 10.84 | 0 |
| 1737048600 | 10.8435 | 0.04 | 0.40 | 10.8003 | 10.914 | 10.8003 | 0 |
| 1736962200 | 10.7998 | 0.17 | 1.56 | 10.633 | 10.8573 | 10.4502 | 0 |
| 1736875800 | 10.6342 | 0.06 | 0.55 | 10.575 | 10.722 | 10.406 | 0 |
| 1736789400 | 10.5763 | -0.03 | -0.31 | 10.609 | 10.609 | 10.5222 | 0 |
| 1736530200 | 10.609 | -0.15 | -1.39 | 10.758 | 11.006 | 10.5995 | 0 |
| 1736443800 | 10.7587 | -0.02 | -0.19 | 10.777 | 10.794 | 10.7364 | 0 |
| 1736357400 | 10.7796 | -0 | -0.02 | 10.7815 | 10.82 | 10.715 | 0 |
| 1736271000 | 10.7815 | -0.2 | -1.80 | 10.978 | 10.978 | 10.7815 | 0 |
| 1736184600 | 10.9793 | 0.18 | 1.64 | 10.8 | 10.9817 | 10.8 | 0 |
| 1735925400 | 10.802 | 0.04 | 0.41 | 10.757 | 10.807 | 10.713 | 0 |
| 1735839000 | 10.7576 | -0.03 | -0.24 | 10.7857 | 10.8457 | 10.718 | 0 |
| 1735579800 | 10.7837 | -0.1 | -0.96 | 10.887 | 10.887 | 10.7079 | 0 |
| 1735320600 | 10.8883 | 0.07 | 0.62 | 10.823 | 10.991 | 10.823 | 0 |
| 1734975000 | 10.821 | -0.04 | -0.38 | 10.861 | 10.874 | 10.764 | 0 |
| 1734715800 | 10.8623 | 0.13 | 1.23 | 10.7285 | 10.8623 | 10.5775 | 0 |
| 1734629400 | 10.7298 | -0.33 | -2.96 | 11.058 | 11.058 | 10.7145 | 0 |
| 1734543000 | 11.0574 | 0.01 | 0.11 | 11.045 | 11.072 | 11.0118 | 0 |
| 1734456600 | 11.045 | -0.03 | -0.29 | 11.076 | 11.076 | 11.011 | 0 |
| 1734370200 | 11.0773 | 0.04 | 0.36 | 11.038 | 11.085 | 11.0353 | 0 |
| 1734111000 | 11.0373 | -0.05 | -0.44 | 11.0843 | 11.088 | 11.012 | 0 |
| 1734024600 | 11.0863 | -0 | -0.04 | 11.093 | 11.093 | 11.0508 | 0 |
| 1733938200 | 11.091 | 0.06 | 0.51 | 11.0355 | 11.095 | 10.7735 | 0 |
| 1733851800 | 11.0349 | -0.03 | -0.26 | 11.063 | 11.063 | 11.018 | 0 |
| 1733765400 | 11.0636 | -0.04 | -0.35 | 11.104 | 11.1133 | 11.0395 | 0 |
| 1733506200 | 11.1027 | 0.03 | 0.23 | 11.079 | 11.1237 | 11.0617 | 0 |
| 1733419800 | 11.0776 | 0 | 0.04 | 11.074 | 11.108 | 11.056 | 0 |
| 1733333400 | 11.0727 | 0.06 | 0.52 | 11.0157 | 11.076 | 11.0157 | 0 |
| 1733247000 | 11.015 | 0 | 0.01 | 11.015 | 11.0314 | 10.9955 | 0 |
| 1733160600 | 11.0137 | 0.01 | 0.12 | 10.999 | 11.022 | 10.9385 | 0 |
| 1732901400 | 11.0003 | 0.04 | 0.35 | 10.9613 | 11.004 | 10.9435 | 0 |
| 1732815000 | 10.9614 | 0.03 | 0.31 | 10.9265 | 10.967 | 10.9222 | 0 |
| 1732728600 | 10.9278 | -0.02 | -0.19 | 10.949 | 10.991 | 10.9165 | 0 |
| 1732642200 | 10.9484 | 0.05 | 0.47 | 10.9005 | 10.952 | 10.8983 | 0 |
| 1732555800 | 10.8972 | 0.07 | 0.64 | 10.8305 | 10.974 | 10.8305 | 0 |
| 1732296600 | 10.8279 | 0.06 | 0.53 | 10.7745 | 10.88 | 10.7745 | 0 |
| 1732210200 | 10.7713 | 0.08 | 0.78 | 10.689 | 10.846 | 10.689 | 0 |
| 1732123800 | 10.6884 | -0.06 | -0.56 | 10.7485 | 10.814 | 10.6737 | 0 |
| 1732037400 | 10.7485 | -0.01 | -0.07 | 10.755 | 10.761 | 10.624 | 0 |
| 1731951000 | 10.7557 | 0.05 | 0.46 | 10.7055 | 10.7557 | 10.6645 | 0 |
| 1731691800 | 10.7068 | -0.19 | -1.73 | 10.895 | 10.895 | 10.6985 | 0 |
| 1731605400 | 10.895 | -0.03 | -0.26 | 10.924 | 10.928 | 10.871 | 0 |
| 1731519000 | 10.9234 | 0.02 | 0.20 | 10.9025 | 10.934 | 10.858 | 0 |
| 1731432600 | 10.9012 | -0.04 | -0.33 | 10.9385 | 10.945 | 10.9012 | 0 |
| 1731346200 | 10.9378 | 0.02 | 0.22 | 10.915 | 10.977 | 10.915 | 0 |
| 1731087000 | 10.9143 | 0.04 | 0.39 | 10.873 | 10.922 | 10.861 | 0 |
| 1731000600 | 10.8717 | 0.12 | 1.15 | 10.746 | 10.876 | 10.746 | 0 |
| 1730914200 | 10.7486 | 0.26 | 2.47 | 10.4885 | 10.786 | 10.4885 | 0 |
| 1730827800 | 10.4892 | 0.07 | 0.72 | 10.414 | 10.5065 | 10.4064 | 0 |
| 1730741400 | 10.4146 | -0.07 | -0.66 | 10.483 | 10.483 | 10.3905 | 0 |
| 1730482200 | 10.4836 | 0.05 | 0.48 | 10.433 | 10.507 | 10.406 | 0 |
| 1730395800 | 10.4336 | -0.2 | -1.90 | 10.636 | 10.636 | 10.4115 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
