Premium
A30AEZ (I2VD)
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 | 0.019 | 0.0571591883395 | 33.2405 | 33.2605 | 32.936 | 0 | 0 | IX |
| 4 | 0.058 | 0.174690902519 | 33.2015 | 33.3765 | 32.936 | 0 | 0 | IX |
| 12 | 0.1895 | 0.57302691261 | 33.07 | 33.3915 | 32.936 | 0 | 0 | IX |
| 26 | 0.499 | 1.52317577571 | 32.7605 | 33.3915 | 32.7135 | 0 | 0 | IX |
| 52 | 1.1175 | 3.47675938025 | 32.142 | 33.3915 | 32.1035 | 0 | 0 | IX |
| 156 | 2.0175 | 6.45765315921 | 31.242 | 33.3915 | 31.2345 | 0 | 0 | IX |
| 260 | 2.0175 | 6.45765315921 | 31.242 | 33.3915 | 31.2345 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 33.2595 | 0.01 | 0.02 | 33.258 | 33.2605 | 33.2045 | 0 |
| 1741800600 | 33.2545 | 0 | 0.00 | 33.255 | 33.255 | 33.006999 | 0 |
| 1741714200 | 33.253999 | 0 | 0.00 | 32.936 | 33.255 | 32.936 | 0 |
| 1741627800 | 33.252499 | 0.01 | 0.03 | 33.252499 | 33.259 | 33.1995 | 0 |
| 1741368600 | 33.241999 | 0.03 | 0.10 | 33.243 | 33.2455 | 32.9745 | 0 |
| 1741282200 | 33.2095 | -0.02 | -0.05 | 33.240499 | 33.246 | 32.999 | 0 |
| 1741195800 | 33.2265 | -0.02 | -0.06 | 33.246 | 33.246499 | 32.999 | 0 |
| 1741109400 | 33.247999 | 0 | 0.02 | 32.9955 | 33.298499 | 32.9955 | 0 |
| 1741023000 | 33.243 | 0.01 | 0.02 | 33.250999 | 33.314 | 33.231499 | 0 |
| 1740763800 | 33.235999 | -0.02 | -0.05 | 33.2475 | 33.253999 | 33.1835 | 0 |
| 1740677400 | 33.253999 | 0.02 | 0.05 | 33.2425 | 33.2885 | 33.237499 | 0 |
| 1740591000 | 33.235999 | -0 | -0.01 | 33.2335 | 33.298499 | 33.2335 | 0 |
| 1740504600 | 33.2385 | 0 | 0.01 | 33.2305 | 33.2875 | 33.2305 | 0 |
| 1740418200 | 33.2355 | 0.01 | 0.03 | 33.2275 | 33.2825 | 33.226 | 0 |
| 1740159000 | 33.223999 | 0 | 0.01 | 33.222 | 33.2455 | 33.219499 | 0 |
| 1740072600 | 33.219499 | 0 | 0.01 | 33.2165 | 33.237499 | 33.2125 | 0 |
| 1739986200 | 33.216 | 0.01 | 0.02 | 33.215 | 33.296999 | 33.21 | 0 |
| 1739899800 | 33.211 | 0 | 0.00 | 33.2105 | 33.2305 | 33.206 | 0 |
| 1739813400 | 33.21 | 0 | 0.01 | 33.2105 | 33.2385 | 33.21 | 0 |
| 1739554200 | 33.2075 | -0 | -0.00 | 33.2095 | 33.3765 | 33.174 | 0 |
| 1739467800 | 33.2085 | 0.01 | 0.04 | 33.2015 | 33.259999 | 33.173 | 0 |
| 1739381400 | 33.1965 | -0.03 | -0.09 | 33.2475 | 33.2475 | 33.1715 | 0 |
| 1739295000 | 33.2265 | 0.03 | 0.09 | 33.197 | 33.2505 | 33.192 | 0 |
| 1739208600 | 33.197499 | 0.01 | 0.02 | 33.194 | 33.225499 | 33.167499 | 0 |
| 1738949400 | 33.1905 | -0 | -0.01 | 33.192 | 33.2135 | 33.186 | 0 |
| 1738863000 | 33.1925 | 0 | 0.01 | 33.1895 | 33.2515 | 33.1395 | 0 |
| 1738776600 | 33.1905 | 0.01 | 0.03 | 33.1845 | 33.229 | 33.1515 | 0 |
| 1738690200 | 33.179499 | -0 | -0.01 | 33.24 | 33.2665 | 33.13 | 0 |
| 1738603800 | 33.1815 | 0.01 | 0.02 | 33.1815 | 33.3915 | 33.156 | 0 |
| 1738344600 | 33.1745 | 0 | 0.01 | 33.1695 | 33.1785 | 33.162999 | 0 |
| 1738258200 | 33.17 | 0.02 | 0.05 | 33.158499 | 33.171999 | 33.158499 | 0 |
| 1738171800 | 33.1525 | 0.01 | 0.03 | 33.151 | 33.156999 | 33.1505 | 0 |
| 1738085400 | 33.1435 | -0 | -0.00 | 33.1485 | 33.211 | 33.128 | 0 |
| 1737999000 | 33.1445 | 0 | 0.01 | 33.1455 | 33.1485 | 33.124499 | 0 |
| 1737739800 | 33.1405 | -0 | -0.01 | 33.145 | 33.176499 | 33.137999 | 0 |
| 1737653400 | 33.145 | 0.01 | 0.03 | 33.144 | 33.145 | 33.141 | 0 |
| 1737567000 | 33.134999 | 0 | 0.00 | 33.137 | 33.1685 | 33.131999 | 0 |
| 1737480600 | 33.134999 | 0 | 0.01 | 33.133499 | 33.1375 | 33.1325 | 0 |
| 1737394200 | 33.1315 | 0 | 0.00 | 33.131999 | 33.161 | 33.069499 | 0 |
| 1737135000 | 33.130499 | 0 | 0.01 | 33.1295 | 33.1325 | 33.1285 | 0 |
| 1737048600 | 33.1265 | 0 | 0.01 | 33.124499 | 33.131 | 33.122999 | 0 |
| 1736962200 | 33.122999 | 0.02 | 0.05 | 33.115 | 33.153 | 33.1085 | 0 |
| 1736875800 | 33.107 | -0.01 | -0.02 | 33.116999 | 33.116999 | 33.106499 | 0 |
| 1736789400 | 33.112 | 0.01 | 0.02 | 33.1075 | 33.119 | 33.1045 | 0 |
| 1736530200 | 33.106499 | -0.01 | -0.02 | 33.1115 | 33.1175 | 33.103 | 0 |
| 1736443800 | 33.112 | 0.01 | 0.02 | 33.107999 | 33.122999 | 33.1055 | 0 |
| 1736357400 | 33.1055 | 0.01 | 0.02 | 33.101999 | 33.155 | 33.0965 | 0 |
| 1736271000 | 33.0995 | -0 | -0.01 | 33.1015 | 33.217 | 33.095999 | 0 |
| 1736184600 | 33.1025 | 0.01 | 0.02 | 33.1 | 33.1605 | 33.1 | 0 |
| 1735925400 | 33.095999 | -0.05 | -0.14 | 33.107999 | 33.1345 | 33.095999 | 0 |
| 1735839000 | 33.143 | 0.04 | 0.13 | 33.1485 | 33.1845 | 33.104999 | 0 |
| 1735579800 | 33.0995 | 0 | 0.00 | 33.1 | 33.168 | 33.0985 | 0 |
| 1735320600 | 33.0985 | 0.02 | 0.05 | 33.1085 | 33.159 | 33.0805 | 0 |
| 1734975000 | 33.083 | 0.01 | 0.04 | 33.0805 | 33.103499 | 33.0805 | 0 |
| 1734715800 | 33.0705 | -0 | -0.01 | 33.072499 | 33.145 | 33.0705 | 0 |
| 1734629400 | 33.072499 | 0 | 0.02 | 33.07 | 33.1055 | 33.031999 | 0 |
| 1734543000 | 33.0675 | 0.01 | 0.03 | 33.0645 | 33.3055 | 33.063 | 0 |
| 1734456600 | 33.0585 | 0.01 | 0.02 | 33.0585 | 33.0905 | 33.057499 | 0 |
| 1734370200 | 33.0525 | 0 | 0.01 | 33.0555 | 33.0905 | 33.052 | 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
