Premium
WKN A30AFB (I2VQ)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1075 | -0.255778816755 | 42.0285 | 42.0975 | 41.5785 | 0 | 0 | IX |
| 4 | 0.6025 | 1.45818459044 | 41.3185 | 42.192 | 41.2295 | 0 | 0 | IX |
| 12 | 0.1665 | 0.398759415153 | 41.7545 | 42.647 | 41.0165 | 0 | 0 | IX |
| 26 | 0.065 | 0.155294342508 | 41.856 | 42.647 | 41.0165 | 0 | 0 | IX |
| 52 | 0.6615 | 1.60326712636 | 41.2595 | 42.647 | 40.331 | 0 | 0 | IX |
| 156 | 1.1585 | 2.84207298375 | 40.7625 | 42.647 | 38.748 | 0 | 0 | IX |
| 260 | 1.1585 | 2.84207298375 | 40.7625 | 42.647 | 38.748 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737739800 | 41.387 | -0.07 | -0.16 | 41.4595 | 41.501 | 41.3205 | 0 |
| 1737653400 | 41.4545 | -0.06 | -0.15 | 41.538 | 41.5555 | 41.381 | 0 |
| 1737567000 | 41.5155 | -0.02 | -0.05 | 41.543 | 41.6195 | 41.507 | 0 |
| 1737480600 | 41.5355 | 0.07 | 0.17 | 41.5075 | 41.552 | 41.445 | 0 |
| 1737394200 | 41.466 | 0.03 | 0.08 | 41.4825 | 41.4935 | 41.3075 | 0 |
| 1737135000 | 41.433 | 0.06 | 0.15 | 41.4405 | 41.5155 | 41.418 | 0 |
| 1737048600 | 41.3725 | 0.04 | 0.09 | 41.3185 | 41.3845 | 41.2295 | 0 |
| 1736962200 | 41.334 | 0.31 | 0.75 | 41.0995 | 41.3795 | 41.0615 | 0 |
| 1736875800 | 41.027 | -0.07 | -0.16 | 41.177 | 41.1965 | 41.0165 | 0 |
| 1736789400 | 41.093 | -0.09 | -0.23 | 41.0995 | 41.141 | 41.041 | 0 |
| 1736530200 | 41.186 | -0.09 | -0.22 | 41.22 | 41.2445 | 41.1295 | 0 |
| 1736443800 | 41.2785 | -0.07 | -0.18 | 41.28 | 41.356 | 41.242 | 0 |
| 1736357400 | 41.353 | -0.13 | -0.31 | 41.478 | 41.5095 | 41.332 | 0 |
| 1736271000 | 41.482 | -0.09 | -0.22 | 41.594 | 41.6035 | 41.451 | 0 |
| 1736184600 | 41.5735 | -0 | -0.00 | 41.545 | 41.619 | 41.5175 | 0 |
| 1735925400 | 41.5745 | -0.18 | -0.43 | 41.7975 | 41.7975 | 41.5605 | 0 |
| 1735839000 | 41.753 | -0.01 | -0.02 | 41.803 | 41.9375 | 41.751 | 0 |
| 1735579800 | 41.761 | 0.04 | 0.11 | 41.7335 | 41.761 | 41.69 | 0 |
| 1735320600 | 41.7165 | -0.16 | -0.37 | 41.7925 | 41.7925 | 41.6675 | 0 |
| 1734975000 | 41.8725 | -0.11 | -0.26 | 41.903 | 41.9805 | 41.852 | 0 |
| 1734715800 | 41.9835 | 0.05 | 0.13 | 41.929 | 42.04 | 41.896 | 0 |
| 1734629400 | 41.929 | -0.17 | -0.39 | 41.9615 | 42.018 | 41.8745 | 0 |
| 1734543000 | 42.094 | -0.03 | -0.06 | 42.1155 | 42.1195 | 42.0435 | 0 |
| 1734456600 | 42.119 | 0.03 | 0.06 | 42.057 | 42.1925 | 42.027 | 0 |
| 1734370200 | 42.092 | -0.02 | -0.04 | 42.1235 | 42.157 | 42.036 | 0 |
| 1734111000 | 42.1085 | -0.16 | -0.38 | 42.2595 | 42.2595 | 42.1085 | 0 |
| 1734024600 | 42.2695 | -0.21 | -0.50 | 42.558 | 42.558 | 42.2535 | 0 |
| 1733938200 | 42.481 | -0.06 | -0.14 | 42.547 | 42.618 | 42.4765 | 0 |
| 1733851800 | 42.5425 | 0.01 | 0.01 | 42.4905 | 42.595 | 42.4485 | 0 |
| 1733765400 | 42.537 | -0.01 | -0.03 | 42.5985 | 42.615 | 42.5275 | 0 |
| 1733506200 | 42.551 | 0.01 | 0.03 | 42.557 | 42.6295 | 42.498 | 0 |
| 1733419800 | 42.5395 | -0.05 | -0.11 | 42.5875 | 42.647 | 42.4995 | 0 |
| 1733333400 | 42.5855 | 0.04 | 0.09 | 42.46 | 42.5955 | 42.438 | 0 |
| 1733247000 | 42.549 | 0 | 0.00 | 42.5265 | 42.601 | 42.456 | 0 |
| 1733160600 | 42.5485 | 0.08 | 0.19 | 42.49 | 42.616 | 42.412 | 0 |
| 1732901400 | 42.4695 | 0.14 | 0.33 | 42.358 | 42.4785 | 42.3225 | 0 |
| 1732815000 | 42.3285 | 0.15 | 0.35 | 42.201 | 42.333 | 42.1675 | 0 |
| 1732728600 | 42.1825 | 0.11 | 0.27 | 42.1515 | 42.1885 | 42.0715 | 0 |
| 1732642200 | 42.0685 | 0.01 | 0.01 | 42.0225 | 42.109 | 42.0045 | 0 |
| 1732555800 | 42.0625 | 0.12 | 0.28 | 41.9945 | 42.093 | 41.899 | 0 |
| 1732296600 | 41.9465 | 0.17 | 0.42 | 41.747 | 42.007 | 41.697 | 0 |
| 1732210200 | 41.772 | 0.02 | 0.04 | 41.7545 | 41.859 | 41.657 | 0 |
| 1732123800 | 41.7545 | -0.01 | -0.03 | 41.698 | 41.7735 | 41.62 | 0 |
| 1732037400 | 41.767 | 0.07 | 0.17 | 41.801 | 41.965 | 41.7185 | 0 |
| 1731951000 | 41.6975 | -0.04 | -0.10 | 41.727 | 41.73 | 41.5865 | 0 |
| 1731691800 | 41.741 | -0.01 | -0.03 | 41.733 | 41.8255 | 41.6625 | 0 |
| 1731605400 | 41.7545 | 0.13 | 0.32 | 41.543 | 41.7625 | 41.5165 | 0 |
| 1731519000 | 41.622 | -0.03 | -0.07 | 41.537 | 41.6725 | 41.484 | 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
