Premium
WKN A30AF7 (I2VL)
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 | -0.0357 | -0.397174166991 | 8.9885 | 9.0078 | 8.9073 | 0 | 0 | IX |
| 4 | 0.1243 | 1.40794019369 | 8.8285 | 9.0078 | 8.8149 | 0 | 0 | IX |
| 12 | 0.0623 | 0.700747989427 | 8.8905 | 9.2539 | 8.6998 | 0 | 0 | IX |
| 26 | 0.1183 | 1.33906842493 | 8.8345 | 9.2539 | 8.6998 | 0 | 0 | IX |
| 52 | 0.4685 | 5.52196409839 | 8.4843 | 9.2539 | 8.2578 | 0 | 0 | IX |
| 156 | 0.7933 | 9.72240946136 | 8.1595 | 9.2539 | 7.8622 | 0 | 0 | IX |
| 260 | 0.7933 | 9.72240946136 | 8.1595 | 9.2539 | 7.8622 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 8.9528 | -0.01 | -0.13 | 8.9648 | 8.982 | 8.9471 | 0 |
| 1739467800 | 8.9641 | 0.04 | 0.48 | 8.9195 | 8.9687 | 8.9181 | 0 |
| 1739381400 | 8.9213 | -0.03 | -0.30 | 8.9475 | 8.9596 | 8.9073 | 0 |
| 1739295000 | 8.9484 | -0.04 | -0.47 | 8.992 | 8.992 | 8.9352 | 0 |
| 1739208600 | 8.9903 | 0.01 | 0.11 | 8.9785 | 9.005 | 8.9764 | 0 |
| 1738949400 | 8.9807 | -0.01 | -0.10 | 8.9885 | 9.0078 | 8.9596 | 0 |
| 1738863000 | 8.9894 | 0 | 0.00 | 8.9907 | 9.0008 | 8.9591 | 0 |
| 1738776600 | 8.9894 | 0.02 | 0.24 | 8.9664 | 9.0037 | 8.9664 | 0 |
| 1738690200 | 8.9682 | 0.01 | 0.10 | 8.958 | 8.9682 | 8.916 | 0 |
| 1738603800 | 8.9589 | 0.05 | 0.53 | 8.9135 | 8.9785 | 8.9117 | 0 |
| 1738344600 | 8.9113 | 0.04 | 0.46 | 8.8703 | 8.9204 | 8.8683 | 0 |
| 1738258200 | 8.8707 | 0.03 | 0.37 | 8.8364999 | 8.8898 | 8.8277 | 0 |
| 1738171800 | 8.8378 | -0.01 | -0.10 | 8.8445 | 8.8712 | 8.832 | 0 |
| 1738085400 | 8.8466 | -0 | -0.05 | 8.853 | 8.8585 | 8.8422 | 0 |
| 1737999000 | 8.8514 | 0.02 | 0.24 | 8.8278 | 8.8773 | 8.8278 | 0 |
| 1737739800 | 8.8299 | -0.02 | -0.23 | 8.8481 | 8.8585 | 8.8149 | 0 |
| 1737653400 | 8.8503 | -0.01 | -0.16 | 8.8605 | 8.8693 | 8.8297 | 0 |
| 1737567000 | 8.8645 | 0 | 0.00 | 8.8645 | 8.8645 | 8.8645 | 0 |
| 1737480600 | 8.8645 | 0.01 | 0.15 | 8.85 | 8.874 | 8.8388 | 0 |
| 1737394200 | 8.8508 | 0.01 | 0.10 | 8.8427 | 8.8522 | 8.8249 | 0 |
| 1737135000 | 8.8423 | 0.01 | 0.15 | 8.8285 | 8.8638 | 8.8285 | 0 |
| 1737048600 | 8.8294 | 0.01 | 0.12 | 8.8162 | 8.8294 | 8.7871 | 0 |
| 1736962200 | 8.8184 | 0.07 | 0.85 | 8.744 | 8.826 | 8.7404 | 0 |
| 1736875800 | 8.744 | 0 | 0.01 | 8.7442 | 8.7838 | 8.7327999 | 0 |
| 1736789400 | 8.743 | -0.03 | -0.34 | 8.7738 | 8.7738 | 8.7318 | 0 |
| 1736530200 | 8.7729 | -0.03 | -0.37 | 8.8055 | 8.8055 | 8.6998 | 0 |
| 1736443800 | 8.8055 | -0 | -0.03 | 8.8082999 | 8.8132 | 8.7844 | 0 |
| 1736357400 | 8.8079 | -0.02 | -0.28 | 8.834 | 8.846 | 8.8029 | 0 |
| 1736271000 | 8.8323 | -0.02 | -0.23 | 8.8544 | 8.863 | 8.8289 | 0 |
| 1736184600 | 8.8527 | -0.03 | -0.39 | 8.8865 | 8.8865 | 8.8436 | 0 |
| 1735925400 | 8.8873 | -0.01 | -0.16 | 8.9003 | 8.907 | 8.856 | 0 |
| 1735839000 | 8.9012 | -0 | -0.02 | 8.9022 | 8.9415 | 8.8965 | 0 |
| 1735579800 | 8.9031 | 0.02 | 0.19 | 8.8843 | 8.9096 | 8.8676999 | 0 |
| 1735320600 | 8.8865 | -0.03 | -0.29 | 8.9148 | 8.9148 | 8.8679 | 0 |
| 1734975000 | 8.9126 | -0.04 | -0.39 | 8.9483 | 9.2539 | 8.9088 | 0 |
| 1734715800 | 8.9478 | 0.02 | 0.20 | 8.9309999 | 8.9736999 | 8.9187 | 0 |
| 1734629400 | 8.9297 | -0.03 | -0.37 | 8.964 | 8.964 | 8.9201 | 0 |
| 1734543000 | 8.9627 | -0.02 | -0.19 | 8.98 | 8.9844 | 8.9567 | 0 |
| 1734456600 | 8.9796 | 0.01 | 0.09 | 8.9715 | 8.9863 | 8.9536 | 0 |
| 1734370200 | 8.9715 | 0 | 0.01 | 8.97 | 8.9825 | 8.958 | 0 |
| 1734111000 | 8.9705 | -0.04 | -0.46 | 9.0116 | 9.012 | 8.9698 | 0 |
| 1734024600 | 9.0121 | -0.08 | -0.92 | 9.0961 | 9.0961 | 9.0006 | 0 |
| 1733938200 | 9.0957 | 0.03 | 0.28 | 9.0704 | 9.0971 | 9.028 | 0 |
| 1733851800 | 9.07 | 0 | 0.00 | 9.0694 | 9.0835 | 9.0467 | 0 |
| 1733765400 | 9.0699 | 0 | 0.01 | 9.071 | 9.0882 | 9.063 | 0 |
| 1733506200 | 9.0688 | 0.01 | 0.07 | 9.0628 | 9.085 | 9.0573 | 0 |
| 1733419800 | 9.0628 | -0.01 | -0.13 | 9.0742 | 9.0885 | 9.0508 | 0 |
| 1733333400 | 9.0747 | 0.01 | 0.07 | 9.0695 | 9.0759 | 9.0389 | 0 |
| 1733247000 | 9.0686 | 0 | 0.05 | 9.0651 | 9.0827 | 9.0059 | 0 |
| 1733160600 | 9.0643 | 0.01 | 0.16 | 9.0488 | 9.0792 | 9.041 | 0 |
| 1732901400 | 9.05 | 0.03 | 0.34 | 9.0196 | 9.0505 | 9.0059 | 0 |
| 1732815000 | 9.0195 | 0.07 | 0.79 | 8.9474 | 9.0195 | 8.9474 | 0 |
| 1732728600 | 8.9487 | -0 | -0.04 | 8.9492999 | 8.9805 | 8.9469999 | 0 |
| 1732642200 | 8.9523 | 0.01 | 0.08 | 8.9528 | 8.9644999 | 8.9403 | 0 |
| 1732555800 | 8.945 | 0.02 | 0.19 | 8.9267 | 8.9703 | 8.9126999 | 0 |
| 1732296600 | 8.9276 | 0.04 | 0.49 | 8.8905 | 8.9433 | 8.8628 | 0 |
| 1732210200 | 8.884 | 0.01 | 0.09 | 8.8759 | 8.8997 | 8.858 | 0 |
| 1732123800 | 8.876 | -0.01 | -0.11 | 8.8863 | 8.8863 | 8.8458 | 0 |
| 1732037400 | 8.8854 | 0.02 | 0.23 | 8.8634 | 8.9255 | 8.8634 | 0 |
| 1731951000 | 8.865 | -0.01 | -0.14 | 8.8772 | 8.879 | 8.8303999 | 0 |
| 1731691800 | 8.8776 | -0.01 | -0.11 | 8.8857 | 8.8992 | 8.8613 | 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
