Premium
WKN A30AFB (I2VQ)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2895 | 0.699520363412 | 41.3855 | 41.6935 | 41.293 | 0 | 0 | IX |
| 4 | 0.9145 | 2.24359367525 | 40.7605 | 42.1775 | 40.671 | 0 | 0 | IX |
| 12 | 0.226 | 0.545248377524 | 41.449 | 42.192 | 40.298 | 0 | 0 | IX |
| 26 | -0.081 | -0.193984098094 | 41.756 | 42.647 | 40.298 | 0 | 0 | IX |
| 52 | 0.8645 | 2.11832739124 | 40.8105 | 42.647 | 40.298 | 0 | 0 | IX |
| 156 | 0.9125 | 2.23857712358 | 40.7625 | 42.647 | 38.748 | 0 | 0 | IX |
| 260 | 0.9125 | 2.23857712358 | 40.7625 | 42.647 | 38.748 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 41.675 | 0.18 | 0.43 | 41.512 | 41.6935 | 41.5055 | 0 |
| 1745425800 | 41.4945 | -0.1 | -0.24 | 41.515 | 41.689 | 41.4265 | 0 |
| 1745339400 | 41.594 | 0.09 | 0.23 | 41.4825 | 41.679 | 41.4825 | 0 |
| 1744907400 | 41.499 | 0.08 | 0.19 | 41.3855 | 41.542 | 41.293 | 0 |
| 1744821000 | 41.4205 | 0.1 | 0.24 | 41.4635 | 41.4875 | 41.2905 | 0 |
| 1744734600 | 41.32 | -0.08 | -0.19 | 41.4505 | 41.4585 | 41.292 | 0 |
| 1744648200 | 41.399 | 0.12 | 0.30 | 41.296 | 41.434 | 41.2715 | 0 |
| 1744389000 | 41.2765 | 0.09 | 0.22 | 41.1865 | 41.4005 | 41.0675 | 0 |
| 1744302600 | 41.184 | 0.06 | 0.15 | 41.1205 | 41.239 | 40.893 | 0 |
| 1744216200 | 41.1205 | 0.08 | 0.19 | 40.9335 | 41.202 | 40.881 | 0 |
| 1744129800 | 41.0405 | -0.01 | -0.02 | 41.0505 | 41.2005 | 40.926 | 0 |
| 1744043400 | 41.05 | -0.17 | -0.41 | 41.317 | 42.1775 | 40.989 | 0 |
| 1743784200 | 41.217 | 0.17 | 0.42 | 41.1795 | 41.415 | 41.072 | 0 |
| 1743697800 | 41.045 | 0.16 | 0.39 | 41.0965 | 41.123 | 40.9885 | 0 |
| 1743611400 | 40.8875 | -0.09 | -0.22 | 40.995 | 41.037 | 40.859 | 0 |
| 1743525000 | 40.9765 | 0.14 | 0.34 | 40.8875 | 41.047 | 40.885 | 0 |
| 1743438600 | 40.837 | 0.02 | 0.04 | 40.9875 | 41.0045 | 40.671 | 0 |
| 1743183000 | 40.819 | 0.09 | 0.21 | 40.8925 | 40.9455 | 40.7905 | 0 |
| 1743096600 | 40.734 | 0.06 | 0.14 | 40.7605 | 40.7945 | 40.6805 | 0 |
| 1743010200 | 40.6765 | 0 | 0.01 | 40.6835 | 40.716 | 40.635 | 0 |
| 1742923800 | 40.672 | -0.05 | -0.11 | 40.6825 | 40.715 | 40.559 | 0 |
| 1742837400 | 40.7175 | 0 | 0.01 | 40.6655 | 40.8825 | 40.654 | 0 |
| 1742578200 | 40.714 | 0.03 | 0.08 | 40.7145 | 40.77 | 40.676 | 0 |
| 1742491800 | 40.683 | 0.01 | 0.02 | 40.733 | 40.8035 | 40.5705 | 0 |
| 1742405400 | 40.676 | 0.08 | 0.19 | 40.7285 | 40.7285 | 40.6305 | 0 |
| 1742319000 | 40.599 | -0.05 | -0.13 | 40.5875 | 40.6205 | 40.522 | 0 |
| 1742232600 | 40.652 | 0.23 | 0.56 | 40.4695 | 40.6695 | 40.431 | 0 |
| 1741973400 | 40.427 | -0.05 | -0.13 | 40.4785 | 40.4805 | 40.298 | 0 |
| 1741887000 | 40.478 | 0.03 | 0.06 | 40.468 | 40.5195 | 40.3115 | 0 |
| 1741800600 | 40.452 | 0.05 | 0.13 | 40.3965 | 40.5305 | 40.342 | 0 |
| 1741714200 | 40.3995 | -0.11 | -0.28 | 40.5085 | 40.523 | 40.379 | 0 |
| 1741627800 | 40.5125 | 0 | 0.01 | 40.505 | 40.66 | 40.495 | 0 |
| 1741368600 | 40.5095 | 0.08 | 0.21 | 40.529 | 40.687 | 40.3675 | 0 |
| 1741282200 | 40.426 | -0.2 | -0.50 | 40.3515 | 40.6375 | 40.3305 | 0 |
| 1741195800 | 40.63 | -0.7 | -1.69 | 41.3275 | 41.3275 | 40.581 | 0 |
| 1741109400 | 41.3275 | -0.02 | -0.05 | 41.439 | 41.5345 | 41.2975 | 0 |
| 1741023000 | 41.349 | -0.24 | -0.58 | 41.5015 | 41.5465 | 41.2785 | 0 |
| 1740763800 | 41.59 | 0.04 | 0.09 | 41.6385 | 41.654 | 41.536 | 0 |
| 1740677400 | 41.551 | 0.03 | 0.07 | 41.548 | 41.5675 | 41.336 | 0 |
| 1740591000 | 41.521 | 0.07 | 0.16 | 41.4175 | 41.559 | 41.4175 | 0 |
| 1740504600 | 41.454 | 0.09 | 0.21 | 41.3555 | 41.4735 | 41.3305 | 0 |
| 1740418200 | 41.3655 | -0.02 | -0.05 | 41.376 | 41.4345 | 41.2935 | 0 |
| 1740159000 | 41.388 | 0.17 | 0.42 | 41.2525 | 41.3925 | 41.148 | 0 |
| 1740072600 | 41.215 | 0.04 | 0.10 | 41.1795 | 41.228 | 41.1385 | 0 |
| 1739986200 | 41.1745 | -0.59 | -1.42 | 41.3105 | 41.3145 | 41.132 | 0 |
| 1739899800 | 41.7665 | -0 | -0.01 | 41.6905 | 41.784 | 41.6785 | 0 |
| 1739813400 | 41.771 | -0.12 | -0.30 | 41.723 | 41.798 | 41.6825 | 0 |
| 1739554200 | 41.895 | -0.03 | -0.06 | 41.9195 | 41.952 | 41.8555 | 0 |
| 1739467800 | 41.921 | 0.2 | 0.48 | 41.741 | 41.996 | 41.731 | 0 |
| 1739381400 | 41.7225 | -0.11 | -0.26 | 41.797 | 41.836 | 41.5785 | 0 |
| 1739295000 | 41.8295 | -0.22 | -0.51 | 41.977 | 41.9855 | 41.795 | 0 |
| 1739208600 | 42.045 | 0.03 | 0.07 | 42.0365 | 42.0855 | 41.9825 | 0 |
| 1738949400 | 42.0145 | -0.03 | -0.07 | 42.0475 | 42.0975 | 41.9335 | 0 |
| 1738863000 | 42.044 | -0.02 | -0.05 | 42.0285 | 42.0955 | 41.9425 | 0 |
| 1738776600 | 42.065 | 0.12 | 0.29 | 42.008 | 42.1205 | 41.985 | 0 |
| 1738690200 | 41.9445 | -0.01 | -0.02 | 41.858 | 41.952 | 41.827 | 0 |
| 1738603800 | 41.9545 | 0.26 | 0.63 | 41.8085 | 42.192 | 41.6655 | 0 |
| 1738344600 | 41.6915 | 0.15 | 0.36 | 41.566 | 41.748 | 41.536 | 0 |
| 1738258200 | 41.544 | 0.15 | 0.35 | 41.449 | 41.61 | 41.449 | 0 |
| 1738171800 | 41.398 | -0.03 | -0.08 | 41.517 | 41.5395 | 41.3945 | 0 |
| 1738085400 | 41.4305 | -0.05 | -0.13 | 41.465 | 41.49 | 41.4235 | 0 |
| 1737999000 | 41.4845 | 0.1 | 0.24 | 41.512 | 41.5975 | 41.4285 | 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
