Premium
WKN A30AF4 (I2VI)
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 | -0.0254 | -0.165391502523 | 15.3575 | 15.4263 | 15.2146 | 0 | 0 | IX |
| 4 | 0.1019 | 0.669065409515 | 15.2302 | 15.7458 | 15.1891 | 0 | 0 | IX |
| 12 | -0.3713 | -2.36445610505 | 15.7034 | 15.9026 | 15.0752 | 0 | 0 | IX |
| 26 | -0.2687 | -1.72234757192 | 15.6008 | 15.97 | 13.9305 | 0 | 0 | IX |
| 52 | 0.0778 | 0.510020125473 | 15.2543 | 16.1143 | 13.9305 | 0 | 0 | IX |
| 156 | -0.2535 | -1.62650138589 | 15.5856 | 16.1143 | 13.9305 | 0 | 0 | IX |
| 260 | -0.2535 | -1.62650138589 | 15.5856 | 16.1143 | 13.9305 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 15.3321 | 0.04 | 0.24 | 15.2947 | 15.3339 | 15.286 | 0 |
| 1739467800 | 15.2947 | 0.06 | 0.38 | 15.239 | 15.3058 | 15.2374 | 0 |
| 1739381400 | 15.2366 | -0.06 | -0.38 | 15.2885 | 15.3035 | 15.2146 | 0 |
| 1739295000 | 15.2953 | -0.04 | -0.26 | 15.3367 | 15.3392 | 15.2929 | 0 |
| 1739208600 | 15.3351 | -0 | -0.01 | 15.3345 | 15.3498 | 15.3179 | 0 |
| 1738949400 | 15.3361 | -0.02 | -0.13 | 15.3575 | 15.4263 | 15.3095 | 0 |
| 1738863000 | 15.3567 | -0.02 | -0.10 | 15.3743 | 15.3895 | 15.3493 | 0 |
| 1738776600 | 15.3718 | 0.06 | 0.39 | 15.313 | 15.3831 | 15.313 | 0 |
| 1738690200 | 15.3122 | -0.02 | -0.11 | 15.7308 | 15.7316 | 15.2497 | 0 |
| 1738603800 | 15.3296 | 0.04 | 0.26 | 15.294 | 15.7458 | 15.2828 | 0 |
| 1738344600 | 15.2899 | 0 | 0.01 | 15.2675 | 15.3137 | 15.2669 | 0 |
| 1738258200 | 15.289 | 0.03 | 0.21 | 15.256 | 15.3307 | 15.256 | 0 |
| 1738171800 | 15.2576 | 0.01 | 0.05 | 15.2514 | 15.3023 | 15.2514 | 0 |
| 1738085400 | 15.2505 | -0.01 | -0.06 | 15.2617 | 15.2678 | 15.2468 | 0 |
| 1737999000 | 15.2595 | 0.04 | 0.23 | 15.2568 | 15.287 | 15.25 | 0 |
| 1737739800 | 15.224 | 0.01 | 0.06 | 15.2245 | 15.2345 | 15.1891 | 0 |
| 1737653400 | 15.2148 | -0.04 | -0.25 | 15.245 | 15.2481 | 15.199 | 0 |
| 1737567000 | 15.2526 | -0.02 | -0.11 | 15.2668 | 15.2808 | 15.2483 | 0 |
| 1737480600 | 15.2692 | 0.03 | 0.21 | 15.2368 | 15.2787 | 15.2367 | 0 |
| 1737394200 | 15.2368 | 0.02 | 0.11 | 15.2207 | 15.5365 | 15.1973 | 0 |
| 1737135000 | 15.2207 | 0.01 | 0.06 | 15.2302 | 15.2573 | 15.2204 | 0 |
| 1737048600 | 15.2119 | 0.03 | 0.21 | 15.1815 | 15.6729 | 15.1618 | 0 |
| 1736962200 | 15.1806 | 0.1 | 0.63 | 15.0852 | 15.5997 | 15.0852 | 0 |
| 1736875800 | 15.0852 | 0.01 | 0.04 | 15.078 | 15.1245 | 15.078 | 0 |
| 1736789400 | 15.0788 | -0.03 | -0.21 | 15.109 | 15.109 | 15.0752 | 0 |
| 1736530200 | 15.1106 | -0.08 | -0.52 | 15.1595 | 15.6325 | 15.0763 | 0 |
| 1736443800 | 15.1898 | 0.02 | 0.13 | 15.1695 | 15.1987 | 15.1687 | 0 |
| 1736357400 | 15.1704 | -0.02 | -0.11 | 15.1873 | 15.198 | 15.1472 | 0 |
| 1736271000 | 15.1865 | -0.04 | -0.28 | 15.235 | 15.2357 | 15.1747 | 0 |
| 1736184600 | 15.2299 | -0.04 | -0.25 | 15.2402 | 15.7025 | 15.1735 | 0 |
| 1735925400 | 15.268 | -0.03 | -0.18 | 15.2952 | 15.2955 | 15.2596 | 0 |
| 1735839000 | 15.2956 | 0 | 0.03 | 15.294 | 15.2965 | 15.2907 | 0 |
| 1735579800 | 15.2915 | 0.02 | 0.15 | 15.2662 | 15.3055 | 15.2484 | 0 |
| 1735320600 | 15.2685 | -0.01 | -0.08 | 15.2835 | 15.2835 | 15.2515 | 0 |
| 1734975000 | 15.281 | -0.03 | -0.20 | 15.2983 | 15.312 | 15.279 | 0 |
| 1734715800 | 15.3117 | 0.01 | 0.09 | 15.299 | 15.6935 | 15.2699 | 0 |
| 1734629400 | 15.2982 | -0.09 | -0.58 | 15.6652 | 15.6652 | 15.2804 | 0 |
| 1734543000 | 15.387 | -0.01 | -0.07 | 15.7955 | 15.7955 | 15.3682 | 0 |
| 1734456600 | 15.3984 | -0 | -0.00 | 15.3995 | 15.4099 | 15.3661 | 0 |
| 1734370200 | 15.3987 | -0.36 | -2.25 | 15.4337 | 15.4337 | 15.3979 | 0 |
| 1734111000 | 15.7537 | 0.28 | 1.83 | 15.461 | 15.7554 | 15.4107 | 0 |
| 1734024600 | 15.4707 | -0.05 | -0.31 | 15.9026 | 15.9026 | 15.4663 | 0 |
| 1733938200 | 15.5182 | -0 | -0.01 | 15.5245 | 15.5541 | 15.5074 | 0 |
| 1733851800 | 15.5203 | -0.03 | -0.17 | 15.5303 | 15.759 | 15.512 | 0 |
| 1733765400 | 15.5473 | -0.01 | -0.05 | 15.879 | 15.8799 | 15.5421 | 0 |
| 1733506200 | 15.5553 | 0.02 | 0.13 | 15.5433 | 15.8607 | 15.5286 | 0 |
| 1733419800 | 15.5347 | -0 | -0.02 | 15.5385 | 15.8605 | 15.5202 | 0 |
| 1733333400 | 15.5376 | -0.31 | -1.93 | 15.8463 | 15.8463 | 15.4897 | 0 |
| 1733247000 | 15.8428 | 0.31 | 2.02 | 15.5305 | 15.8707 | 15.5191 | 0 |
| 1733160600 | 15.5297 | 0.01 | 0.09 | 15.5085 | 15.8556 | 15.4946 | 0 |
| 1732901400 | 15.515 | 0.04 | 0.24 | 15.4925 | 15.8472 | 15.4457 | 0 |
| 1732815000 | 15.4779 | 0.03 | 0.17 | 15.4654 | 15.828 | 15.407 | 0 |
| 1732728600 | 15.4524 | 0.04 | 0.23 | 15.4164 | 15.8059 | 15.4072 | 0 |
| 1732642200 | 15.4172 | -0.01 | -0.03 | 15.4307 | 15.8082 | 15.4076 | 0 |
| 1732555800 | 15.4225 | 0.11 | 0.72 | 15.3102 | 15.8075 | 15.3102 | 0 |
| 1732296600 | 15.3119 | 0.1 | 0.65 | 15.7034 | 15.7733 | 15.2577 | 0 |
| 1732210200 | 15.2136 | -0.14 | -0.89 | 15.3487 | 15.7448 | 15.2136 | 0 |
| 1732123800 | 15.3504 | 0.03 | 0.19 | 15.3205 | 15.3672 | 15.173 | 0 |
| 1732037400 | 15.3213 | 0.04 | 0.23 | 15.2821 | 15.7775 | 15.2428 | 0 |
| 1731951000 | 15.2854 | -0.03 | -0.23 | 15.32 | 15.7548 | 15.2145 | 0 |
| 1731691800 | 15.32 | -0.05 | -0.33 | 15.4253 | 15.7618 | 15.2857 | 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
