Premium
WKN A30AFA (I2VP)
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 | -0.007 | -0.118303194186 | 5.917 | 5.9575 | 5.8963 | 0 | 0 | IX |
| 4 | -0.0655 | -1.09614258221 | 5.9755 | 5.9967 | 5.8776 | 0 | 0 | IX |
| 12 | -0.1316 | -2.1782309322 | 6.0416 | 6.0545 | 5.8452 | 0 | 0 | IX |
| 26 | 0.0049 | 0.082979119744 | 5.9051 | 6.0798 | 5.8452 | 0 | 0 | IX |
| 52 | 0.1363 | 2.36070457419 | 5.7737 | 6.0798 | 5.6994 | 0 | 0 | IX |
| 156 | 0.1689 | 2.94194492345 | 5.7411 | 6.0798 | 5.5006 | 0 | 0 | IX |
| 260 | 0.1689 | 2.94194492345 | 5.7411 | 6.0798 | 5.5006 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 5.9117 | -0.04 | -0.64 | 5.9488 | 5.9488 | 5.8963 | 0 |
| 1740763800 | 5.9494999 | 0.01 | 0.15 | 5.9405 | 5.9574999 | 5.94 | 0 |
| 1740677400 | 5.9405 | 0.01 | 0.17 | 5.9314 | 5.9425 | 5.9236 | 0 |
| 1740591000 | 5.9307 | 0 | 0.06 | 5.9269999 | 5.9401 | 5.9183 | 0 |
| 1740504600 | 5.9269999 | 0.01 | 0.16 | 5.917 | 5.9306 | 5.9082 | 0 |
| 1740418200 | 5.9174 | 0 | 0.01 | 5.9170999 | 5.925 | 5.9036 | 0 |
| 1740159000 | 5.9166999 | 0.02 | 0.40 | 5.892 | 5.9221 | 5.8833 | 0 |
| 1740072600 | 5.8930999 | 0.01 | 0.17 | 5.883 | 5.8936 | 5.8784 | 0 |
| 1739986200 | 5.883 | -0.06 | -1.00 | 5.9426 | 5.9426 | 5.8776 | 0 |
| 1739899800 | 5.9426 | -0 | -0.01 | 5.9438 | 5.9441 | 5.928 | 0 |
| 1739813400 | 5.9433999 | -0.02 | -0.41 | 5.9677 | 5.9677 | 5.9349999 | 0 |
| 1739554200 | 5.9681 | 0 | 0.01 | 5.9669 | 5.973 | 5.9553 | 0 |
| 1739467800 | 5.9676 | 0.03 | 0.45 | 5.9391999 | 5.9711 | 5.9391999 | 0 |
| 1739381400 | 5.9406 | -0.02 | -0.36 | 5.9608 | 5.9608 | 5.9212 | 0 |
| 1739295000 | 5.9619 | -0.02 | -0.40 | 5.9878 | 5.9878 | 5.9570999 | 0 |
| 1739208600 | 5.9859 | 0 | 0.05 | 5.9819 | 5.9958 | 5.9779 | 0 |
| 1738949400 | 5.983 | -0 | -0.05 | 5.9855 | 5.9919 | 5.9687 | 0 |
| 1738863000 | 5.9862 | -0 | -0.04 | 5.9881 | 5.9913 | 5.9734 | 0 |
| 1738776600 | 5.9885 | 0.01 | 0.24 | 5.9738 | 5.9967 | 5.96 | 0 |
| 1738690200 | 5.9744 | -0 | -0.02 | 5.9755 | 5.9755 | 5.9398 | 0 |
| 1738603800 | 5.9755 | 0.03 | 0.57 | 5.9413 | 5.9877 | 5.9236 | 0 |
| 1738344600 | 5.9416 | 0.02 | 0.40 | 5.9185 | 5.9452999 | 5.9145 | 0 |
| 1738258200 | 5.9178 | 0.02 | 0.34 | 5.896 | 5.9269999 | 5.8808 | 0 |
| 1738171800 | 5.8977 | -0 | -0.05 | 5.9005 | 5.915 | 5.8928 | 0 |
| 1738085400 | 5.9008 | -0.01 | -0.14 | 5.9102 | 5.9102 | 5.8945999 | 0 |
| 1737999000 | 5.9092 | 0.02 | 0.27 | 5.8938 | 5.925 | 5.8938 | 0 |
| 1737739800 | 5.8935 | -0.01 | -0.20 | 5.9059 | 5.9101 | 5.882 | 0 |
| 1737653400 | 5.9055 | -0 | -0.06 | 5.9094 | 5.9154 | 5.8918 | 0 |
| 1737567000 | 5.9090999 | -0.01 | -0.17 | 5.9183 | 5.9267 | 5.9083 | 0 |
| 1737480600 | 5.9189999 | 0.01 | 0.15 | 5.9089 | 5.9208 | 5.9059 | 0 |
| 1737394200 | 5.91 | 0 | 0.08 | 5.9058 | 5.9121 | 5.8661 | 0 |
| 1737135000 | 5.9054 | 0.01 | 0.13 | 5.8977 | 5.9153 | 5.8915 | 0 |
| 1737048600 | 5.8978 | 0.01 | 0.09 | 5.8926999 | 5.8982 | 5.8746 | 0 |
| 1736962200 | 5.8926 | 0.03 | 0.55 | 5.8595 | 5.8995 | 5.8594 | 0 |
| 1736875800 | 5.8605 | -0.01 | -0.21 | 5.873 | 5.881 | 5.8575 | 0 |
| 1736789400 | 5.873 | -0.01 | -0.14 | 5.8815 | 5.8815 | 5.866 | 0 |
| 1736530200 | 5.8815 | -0.01 | -0.24 | 5.8955 | 5.8955 | 5.8452 | 0 |
| 1736443800 | 5.8958 | -0.01 | -0.11 | 5.901 | 5.9055 | 5.8886 | 0 |
| 1736357400 | 5.9021 | -0.02 | -0.26 | 5.9175 | 5.9179 | 5.8947 | 0 |
| 1736271000 | 5.9172 | -0.01 | -0.18 | 5.928 | 5.9311 | 5.9116 | 0 |
| 1736184600 | 5.928 | -0.01 | -0.12 | 5.9342 | 5.9361 | 5.9198 | 0 |
| 1735925400 | 5.9353999 | -0.03 | -0.47 | 5.9624 | 5.9654999 | 5.9339 | 0 |
| 1735839000 | 5.9635 | 0 | 0.04 | 5.9624 | 5.9865 | 5.9308 | 0 |
| 1735579800 | 5.9612999 | 0.01 | 0.18 | 5.95 | 5.9668 | 5.9405 | 0 |
| 1735320600 | 5.9507 | -0.02 | -0.28 | 5.9681 | 5.9681 | 5.9412 | 0 |
| 1734975000 | 5.9673999 | -0.02 | -0.27 | 5.9828 | 5.9852 | 5.9673999 | 0 |
| 1734715800 | 5.9835 | 0.01 | 0.11 | 5.9761 | 5.9958 | 5.9688 | 0 |
| 1734629400 | 5.9768 | -0.02 | -0.34 | 5.9978 | 5.9978 | 5.9685 | 0 |
| 1734543000 | 5.997 | -0.01 | -0.10 | 6.0035999 | 6.0035999 | 5.9902 | 0 |
| 1734456600 | 6.0029 | 0.01 | 0.13 | 5.9949 | 6.0083 | 5.988 | 0 |
| 1734370200 | 5.9952 | 0 | 0.06 | 5.9922 | 6.002 | 5.9881 | 0 |
| 1734111000 | 5.9916 | 0 | 0.04 | 5.989 | 6.0113 | 5.989 | 0 |
| 1734024600 | 5.9894 | -0.02 | -0.38 | 6.0142 | 6.0435 | 5.9887 | 0 |
| 1733938200 | 6.0124 | -0.03 | -0.55 | 6.0462 | 6.0545 | 6.0124 | 0 |
| 1733851800 | 6.0458 | 0 | 0.08 | 6.0416 | 6.053 | 6.0308 | 0 |
| 1733765400 | 6.0409 | -0.01 | -0.09 | 6.0472 | 6.0556 | 6.0409 | 0 |
| 1733506200 | 6.0464 | -0 | -0.00 | 6.0474 | 6.0587 | 6.0416 | 0 |
| 1733419800 | 6.0466 | -0.02 | -0.37 | 6.0686 | 6.0771 | 6.0436 | 0 |
| 1733333400 | 6.0689 | 0 | 0.02 | 6.0685 | 6.071 | 6.0494 | 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
