Premium
A30AEZ (I2VD)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.019 | 0.0572470208952 | 33.1895 | 33.26 | 33.1395 | 0 | 0 | IX |
| 4 | 0.084 | 0.253588733415 | 33.1245 | 33.3915 | 33.0695 | 0 | 0 | IX |
| 12 | 0.2315 | 0.702004427328 | 32.977 | 33.3915 | 32.9705 | 0 | 0 | IX |
| 26 | 0.5445 | 1.66697281411 | 32.664 | 33.3915 | 32.5975 | 0 | 0 | IX |
| 52 | 1.14 | 3.55489031292 | 32.0685 | 33.3915 | 32.0375 | 0 | 0 | IX |
| 156 | 1.9665 | 6.29441136931 | 31.242 | 33.3915 | 31.2345 | 0 | 0 | IX |
| 260 | 1.9665 | 6.29441136931 | 31.242 | 33.3915 | 31.2345 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 33.134999 | 33.134999 | 33.134999 | 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 |
| 1734111000 | 33.048499 | -0 | -0.01 | 33.052999 | 33.087 | 33.048499 | 0 |
| 1734024600 | 33.052 | 0.01 | 0.02 | 33.182 | 33.182 | 33.046999 | 0 |
| 1733938200 | 33.0445 | 0.01 | 0.02 | 33.042499 | 33.0565 | 32.990499 | 0 |
| 1733851800 | 33.0385 | -0 | -0.00 | 33.051 | 33.051 | 33.033499 | 0 |
| 1733765400 | 33.039499 | 0.01 | 0.02 | 33.034999 | 33.0495 | 33.0345 | 0 |
| 1733506200 | 33.0325 | -0.05 | -0.14 | 33.0735 | 33.0735 | 33.0215 | 0 |
| 1733419800 | 33.0785 | 0.05 | 0.15 | 33.029 | 33.0785 | 33.029 | 0 |
| 1733333400 | 33.029 | -0 | -0.00 | 33.092 | 33.116999 | 33.024 | 0 |
| 1733247000 | 33.0305 | -0 | -0.01 | 33.0845 | 33.0845 | 33.0245 | 0 |
| 1733160600 | 33.0325 | 0 | 0.01 | 33.0325 | 33.217 | 33.0305 | 0 |
| 1732901400 | 33.0305 | -0 | -0.00 | 33.03 | 33.082 | 33.029 | 0 |
| 1732815000 | 33.031999 | 0.02 | 0.06 | 33.0295 | 33.083 | 33.016 | 0 |
| 1732728600 | 33.0125 | 0 | 0.00 | 33.0165 | 33.063 | 33.012 | 0 |
| 1732642200 | 33.0125 | 0 | 0.00 | 33.014 | 33.060499 | 33.012 | 0 |
| 1732555800 | 33.011499 | 0.01 | 0.03 | 33.003 | 33.0295 | 32.997999 | 0 |
| 1732296600 | 33.002 | 0.02 | 0.05 | 32.987 | 33.054499 | 32.984499 | 0 |
| 1732210200 | 32.985999 | 0.01 | 0.03 | 32.976999 | 32.996499 | 32.9705 | 0 |
| 1732123800 | 32.976999 | 0.01 | 0.02 | 32.97 | 32.9915 | 32.9655 | 0 |
| 1732037400 | 32.969499 | 0 | 0.00 | 32.97 | 32.979999 | 32.951 | 0 |
| 1731951000 | 32.969 | 0.01 | 0.04 | 32.9655 | 32.969499 | 32.961 | 0 |
| 1731691800 | 32.9565 | -0.01 | -0.03 | 32.967 | 32.972 | 32.930999 | 0 |
| 1731605400 | 32.968 | 0.02 | 0.05 | 32.959 | 32.9685 | 32.9365 | 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
