Premium
WKN A30ADR (I2S2)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4127 | 1.29740707208 | 31.8096 | 32.7388 | 31.2866 | 0 | 0 | IX |
| 4 | -1.7805 | -5.23633347842 | 34.0028 | 34.1638 | 28.7524 | 0 | 0 | IX |
| 12 | -4.1975 | -11.5253241369 | 36.4198 | 37.1131 | 28.7524 | 0 | 0 | IX |
| 26 | -4.1408 | -11.3873679637 | 36.3631 | 37.1131 | 28.7524 | 0 | 0 | IX |
| 52 | -1.5985 | -4.72638139843 | 33.8208 | 38.349 | 28.7524 | 0 | 0 | IX |
| 156 | 2.7584 | 9.36196498087 | 29.4639 | 38.349 | 26.0196 | 0 | 0 | IX |
| 260 | 2.7584 | 9.36196498087 | 29.4639 | 38.349 | 26.0196 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 32.222299 | -0.11 | -0.34 | 32.3729 | 32.5506 | 32.172199 | 0 |
| 1745512200 | 32.3333 | -0.06 | -0.17 | 32.3829 | 32.4177 | 31.9395 | 0 |
| 1745425800 | 32.3889 | 0.59 | 1.85 | 31.7987 | 32.738799 | 31.7987 | 0 |
| 1745339400 | 31.7991 | -0.04 | -0.13 | 31.8096 | 31.8265 | 31.2866 | 0 |
| 1744907400 | 31.8404 | 0.16 | 0.50 | 31.6651 | 31.8587 | 31.4773 | 0 |
| 1744821000 | 31.6817 | -0.16 | -0.49 | 31.7764 | 31.7764 | 31.3665 | 0 |
| 1744734600 | 31.8371 | 0.48 | 1.53 | 31.4466 | 31.9367 | 31.4466 | 0 |
| 1744648200 | 31.3566 | 0.77 | 2.51 | 30.675 | 31.5402 | 30.675 | 0 |
| 1744389000 | 30.5877 | -0.01 | -0.03 | 30.4462 | 30.673 | 29.9222 | 0 |
| 1744302600 | 30.5981 | 1.5 | 5.15 | 29.4367 | 32.0021 | 29.4367 | 0 |
| 1744216200 | 29.099 | -1.63 | -5.32 | 30.4505 | 30.4505 | 28.7524 | 0 |
| 1744129800 | 30.7339 | 0.58 | 1.93 | 30.237 | 30.9602 | 30.0856 | 0 |
| 1744043400 | 30.1531 | -1.2 | -3.82 | 31.1989 | 31.474 | 29.158 | 0 |
| 1743784200 | 31.3516 | -1.71 | -5.17 | 32.9443 | 32.9583 | 31.0489 | 0 |
| 1743697800 | 33.061 | -0.53 | -1.58 | 33.7835 | 33.7835 | 32.899299 | 0 |
| 1743611400 | 33.5909 | -0.22 | -0.66 | 33.8255 | 33.8255 | 33.1696 | 0 |
| 1743525000 | 33.8126 | 0.41 | 1.23 | 33.4503 | 33.9077 | 33.4503 | 0 |
| 1743438600 | 33.4016 | -0.54 | -1.59 | 33.9052 | 33.9052 | 33.293 | 0 |
| 1743183000 | 33.9414 | -0.03 | -0.09 | 34.0028 | 34.1638 | 33.7808 | 0 |
| 1743096600 | 33.9715 | -0.18 | -0.53 | 34.2076 | 34.2076 | 33.7409 | 0 |
| 1743010200 | 34.1522 | -0.42 | -1.23 | 34.582 | 34.6626 | 34.1216 | 0 |
| 1742923800 | 34.5766 | 0.11 | 0.33 | 34.5425 | 34.8152 | 34.3939 | 0 |
| 1742837400 | 34.4644 | -0.11 | -0.32 | 34.5915 | 34.7402 | 34.2144 | 0 |
| 1742578200 | 34.5761 | -0.29 | -0.84 | 35.0461 | 35.0461 | 34.4207 | 0 |
| 1742491800 | 34.869 | -0.04 | -0.11 | 34.9004 | 35.0675 | 34.5549 | 0 |
| 1742405400 | 34.9079 | 0.11 | 0.32 | 34.7534 | 34.9311 | 34.6832 | 0 |
| 1742319000 | 34.7954 | 0.03 | 0.09 | 34.7459 | 35.1522 | 34.7085 | 0 |
| 1742232600 | 34.7647 | 0.2 | 0.57 | 34.597 | 34.8807 | 34.597 | 0 |
| 1741973400 | 34.5687 | 0.56 | 1.63 | 34.0222 | 34.5946 | 34.0222 | 0 |
| 1741887000 | 34.0129 | -0.14 | -0.42 | 34.1366 | 34.3114 | 33.9746 | 0 |
| 1741800600 | 34.1555 | 0.24 | 0.70 | 33.9665 | 34.4657 | 33.946 | 0 |
| 1741714200 | 33.9167 | -0.71 | -2.04 | 34.6541 | 34.7261 | 33.9167 | 0 |
| 1741627800 | 34.6245 | -0.86 | -2.42 | 35.4968 | 35.6416 | 34.5781 | 0 |
| 1741368600 | 35.4847 | -0.02 | -0.07 | 35.5286 | 35.5357 | 35.0847 | 0 |
| 1741282200 | 35.5086 | -0.35 | -0.97 | 35.9795 | 36.0476 | 35.2724 | 0 |
| 1741195800 | 35.8547 | 0.32 | 0.89 | 35.5301 | 36.2332 | 35.5301 | 0 |
| 1741109400 | 35.5368 | -0.99 | -2.71 | 36.5077 | 36.5077 | 35.5235 | 0 |
| 1741023000 | 36.5265 | 0.11 | 0.31 | 36.4441 | 36.6249 | 36.2889 | 0 |
| 1740763800 | 36.4141 | -0.08 | -0.23 | 36.4698 | 36.4698 | 36.1057 | 0 |
| 1740677400 | 36.4963 | -0.39 | -1.06 | 36.8907 | 36.8907 | 36.432 | 0 |
| 1740591000 | 36.8879 | 0.07 | 0.19 | 36.7969 | 37.1131 | 36.7969 | 0 |
| 1740504600 | 36.8192 | 0.23 | 0.63 | 36.6089 | 37.0767 | 36.6002 | 0 |
| 1740418200 | 36.5869 | -0.14 | -0.37 | 36.6959 | 36.8681 | 36.4789 | 0 |
| 1740159000 | 36.7245 | 0.14 | 0.37 | 36.5967 | 36.9997 | 36.5967 | 0 |
| 1740072600 | 36.5884 | -0.03 | -0.07 | 36.6663 | 36.6769 | 36.507 | 0 |
| 1739986200 | 36.6153 | -0.34 | -0.92 | 36.9664 | 37.0829 | 36.4519 | 0 |
| 1739899800 | 36.9557 | 0.23 | 0.62 | 36.7375 | 37.0312 | 36.6494 | 0 |
| 1739813400 | 36.7295 | 0.19 | 0.51 | 36.5541 | 36.7402 | 36.5304 | 0 |
| 1739554200 | 36.5432 | -0.14 | -0.39 | 36.7242 | 36.7242 | 36.4776 | 0 |
| 1739467800 | 36.6875 | 0.58 | 1.61 | 36.1229 | 36.6907 | 36.1229 | 0 |
| 1739381400 | 36.1066 | -0.34 | -0.93 | 36.4027 | 36.4344 | 35.9828 | 0 |
| 1739295000 | 36.446 | -0.02 | -0.06 | 36.4508 | 36.4806 | 36.3405 | 0 |
| 1739208600 | 36.4693 | 0.12 | 0.32 | 36.3423 | 36.4985 | 36.3423 | 0 |
| 1738949400 | 36.3513 | -0.26 | -0.72 | 36.6121 | 36.7633 | 36.2997 | 0 |
| 1738863000 | 36.6137 | 0.34 | 0.95 | 36.2653 | 36.6368 | 36.2653 | 0 |
| 1738776600 | 36.27 | 0.35 | 0.98 | 35.9302 | 36.2793 | 35.7973 | 0 |
| 1738690200 | 35.9184 | 0.15 | 0.43 | 35.8023 | 35.9184 | 35.5654 | 0 |
| 1738603800 | 35.7656 | -0.49 | -1.35 | 36.2584 | 36.2584 | 35.3208 | 0 |
| 1738344600 | 36.2556 | -0.16 | -0.43 | 36.4198 | 36.4915 | 36.1914 | 0 |
| 1738258200 | 36.4135 | 0.35 | 0.96 | 36.0557 | 36.4163 | 36.0557 | 0 |
| 1738171800 | 36.0661 | 0.27 | 0.76 | 35.8131 | 36.2166 | 35.8131 | 0 |
| 1738085400 | 35.7928 | 0.05 | 0.13 | 35.7309 | 35.9622 | 35.6887 | 0 |
| 1737999000 | 35.7456 | -0.02 | -0.07 | 35.7205 | 35.746 | 35.4579 | 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
