Premium
WKN A30ADT (I2S4)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6716 | -2.21120351896 | 30.3726 | 30.7896 | 29.6385 | 0 | 0 | IX |
| 4 | -0.0328 | -0.110312169988 | 29.7338 | 30.7896 | 29.5833 | 0 | 0 | IX |
| 12 | 0.0474 | 0.159845684841 | 29.6536 | 30.7896 | 27.6173 | 0 | 0 | IX |
| 26 | -2.1047 | -6.61736732724 | 31.8057 | 32.2849 | 27.6173 | 0 | 0 | IX |
| 52 | 0.2786 | 0.946897601827 | 29.4224 | 32.2849 | 27.6173 | 0 | 0 | IX |
| 156 | 3.8052 | 14.6942747473 | 25.8958 | 32.2849 | 22.5005 | 0 | 0 | IX |
| 260 | 3.8052 | 14.6942747473 | 25.8958 | 32.2849 | 22.5005 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 30.1727 | 0.07 | 0.24 | 30.0937 | 30.2609 | 29.9692 | 0 |
| 1740763800 | 30.1017 | 0.01 | 0.04 | 30.1186 | 30.1186 | 29.8107 | 0 |
| 1740677400 | 30.0894 | -0.45 | -1.47 | 30.5086 | 30.5086 | 30.0544 | 0 |
| 1740591000 | 30.5395 | -0.03 | -0.09 | 30.5304 | 30.7896 | 30.5045 | 0 |
| 1740504600 | 30.5673 | 0.24 | 0.79 | 30.3726 | 30.7551 | 30.3654 | 0 |
| 1740418200 | 30.3287 | -0.04 | -0.12 | 30.4484 | 30.592 | 30.2455 | 0 |
| 1740159000 | 30.3638 | 0.04 | 0.15 | 30.3094 | 30.6173 | 30.3001 | 0 |
| 1740072600 | 30.319 | 0.01 | 0.04 | 30.3689 | 30.3689 | 30.2145 | 0 |
| 1739986200 | 30.3065 | -0.35 | -1.14 | 30.6174 | 30.6996 | 30.2059 | 0 |
| 1739899800 | 30.6548 | 0.13 | 0.43 | 30.4719 | 30.7266 | 30.3921 | 0 |
| 1739813400 | 30.5222 | 0.09 | 0.29 | 30.4203 | 30.5652 | 30.4043 | 0 |
| 1739554200 | 30.4332 | -0.1 | -0.33 | 30.5857 | 30.5857 | 30.3643 | 0 |
| 1739467800 | 30.535 | 0.39 | 1.30 | 30.1066 | 30.5576 | 30.1066 | 0 |
| 1739381400 | 30.1436 | -0.22 | -0.72 | 30.318 | 30.3508 | 30.0195 | 0 |
| 1739295000 | 30.3632 | -0 | -0.02 | 30.4346 | 30.454 | 30.304 | 0 |
| 1739208600 | 30.368 | 0.07 | 0.25 | 30.2132 | 30.3974 | 30.207 | 0 |
| 1738949400 | 30.2934 | -0.26 | -0.84 | 30.5748 | 30.701 | 30.2253 | 0 |
| 1738863000 | 30.5486 | 0.36 | 1.20 | 30.1764 | 30.5945 | 30.1764 | 0 |
| 1738776600 | 30.1857 | 0.32 | 1.06 | 29.8993 | 30.2063 | 29.7941 | 0 |
| 1738690200 | 29.8697 | 0.2 | 0.66 | 29.7338 | 29.8952 | 29.5833 | 0 |
| 1738603800 | 29.6747 | -0.62 | -2.04 | 30.1815 | 30.1815 | 29.3917 | 0 |
| 1738344600 | 30.2916 | -0.16 | -0.53 | 30.4724 | 30.4985 | 30.2788 | 0 |
| 1738258200 | 30.4544 | 0.23 | 0.78 | 30.1804 | 30.4683 | 30.1804 | 0 |
| 1738171800 | 30.2198 | 0.2 | 0.66 | 29.963 | 30.349 | 29.963 | 0 |
| 1738085400 | 30.0212 | -0.05 | -0.15 | 29.9764 | 30.155 | 29.9392 | 0 |
| 1737999000 | 30.0674 | -0.04 | -0.13 | 30.0534 | 30.0884 | 29.8148 | 0 |
| 1737739800 | 30.1077 | 0 | 0.01 | 30.1387 | 30.5073 | 30.0887 | 0 |
| 1737653400 | 30.1061 | 0.27 | 0.92 | 29.9252 | 30.152 | 29.8511 | 0 |
| 1737567000 | 29.8316 | 0 | 0.00 | 29.8316 | 29.8316 | 29.8316 | 0 |
| 1737480600 | 29.8316 | 0.3 | 1.00 | 29.5267 | 29.8373 | 29.4773 | 0 |
| 1737394200 | 29.5357 | -0.04 | -0.15 | 29.5552 | 29.701 | 29.4711 | 0 |
| 1737135000 | 29.579 | 0.24 | 0.81 | 29.4349 | 29.625 | 29.4349 | 0 |
| 1737048600 | 29.3421 | 0.2 | 0.68 | 29.1646 | 29.3775 | 29.1646 | 0 |
| 1736962200 | 29.1442 | 0.47 | 1.65 | 28.6133 | 29.1502 | 28.6133 | 0 |
| 1736875800 | 28.6701 | 0.16 | 0.57 | 28.5263 | 28.9598 | 28.5263 | 0 |
| 1736789400 | 28.5069 | -0.39 | -1.35 | 29.0075 | 29.0075 | 28.4909 | 0 |
| 1736530200 | 28.8963 | -0.1 | -0.35 | 29.0056 | 29.1339 | 28.6522 | 0 |
| 1736443800 | 28.9979 | 0.3 | 1.03 | 28.8867 | 29.0619 | 28.8538 | 0 |
| 1736357400 | 28.7011 | -0.05 | -0.18 | 28.6855 | 28.9193 | 28.6274 | 0 |
| 1736271000 | 28.7524 | 0.02 | 0.07 | 28.7375 | 28.9754 | 28.6798 | 0 |
| 1736184600 | 28.7326 | -0.07 | -0.25 | 28.8212 | 28.8389 | 28.6735 | 0 |
| 1735925400 | 28.8037 | -0.1 | -0.36 | 28.9099 | 28.9099 | 28.7422 | 0 |
| 1735839000 | 28.9069 | 0.44 | 1.55 | 28.3939 | 29.0095 | 28.3939 | 0 |
| 1735579800 | 28.4651 | -0.13 | -0.47 | 28.6001 | 28.6001 | 28.2865 | 0 |
| 1735320600 | 28.6 | 0.33 | 1.15 | 28.2826 | 28.7411 | 28.2826 | 0 |
| 1734975000 | 28.2738 | 0.17 | 0.60 | 28.0996 | 28.3991 | 28.0757 | 0 |
| 1734715800 | 28.1043 | -0.37 | -1.31 | 28.5999 | 28.5999 | 27.6173 | 0 |
| 1734629400 | 28.4782 | -0.59 | -2.03 | 29.0397 | 29.0397 | 28.4121 | 0 |
| 1734543000 | 29.0674 | 0.16 | 0.56 | 28.9451 | 29.1643 | 28.9271 | 0 |
| 1734456600 | 28.9057 | -0.36 | -1.24 | 29.234 | 29.234 | 28.8983 | 0 |
| 1734370200 | 29.2696 | -0.07 | -0.23 | 29.3462 | 29.3687 | 29.1119 | 0 |
| 1734111000 | 29.3372 | -0.09 | -0.32 | 29.4977 | 29.5175 | 29.3294 | 0 |
| 1734024600 | 29.4306 | -0.01 | -0.05 | 29.4737 | 29.5088 | 29.2452 | 0 |
| 1733938200 | 29.4441 | 0.02 | 0.08 | 29.3943 | 29.5253 | 29.2566 | 0 |
| 1733851800 | 29.4212 | -0.23 | -0.76 | 29.6536 | 29.663 | 29.4145 | 0 |
| 1733765400 | 29.648 | -0.06 | -0.20 | 29.6744 | 29.8291 | 29.6243 | 0 |
| 1733506200 | 29.7089 | 0.09 | 0.32 | 29.6675 | 29.741 | 29.5927 | 0 |
| 1733419800 | 29.615 | -0.06 | -0.20 | 29.6682 | 29.6937 | 29.533 | 0 |
| 1733333400 | 29.6752 | 0.19 | 0.64 | 29.4481 | 29.702 | 29.448 | 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
