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 | -0.16 | -0.383385050379 | 41.7335 | 41.9375 | 41.5175 | 0 | 0 | IX |
| 4 | -1.025 | -2.40618801131 | 42.5985 | 42.618 | 41.5175 | 0 | 0 | IX |
| 12 | -0.047 | -0.112925121034 | 41.6205 | 42.647 | 41.147 | 0 | 0 | IX |
| 26 | 0.7635 | 1.87086498407 | 40.81 | 42.647 | 40.8025 | 0 | 0 | IX |
| 52 | -0.002 | -0.00481052542963 | 41.5755 | 42.647 | 40.331 | 0 | 0 | IX |
| 156 | 0.811 | 1.98957375038 | 40.7625 | 42.647 | 38.748 | 0 | 0 | IX |
| 260 | 0.811 | 1.98957375038 | 40.7625 | 42.647 | 38.748 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731432600 | 41.6495 | -0.06 | -0.14 | 41.6615 | 41.802 | 41.629 | 0 |
| 1731346200 | 41.7065 | 0.15 | 0.36 | 41.6905 | 41.757 | 41.5895 | 0 |
| 1731087000 | 41.5555 | 0.24 | 0.57 | 41.4435 | 41.6005 | 41.4185 | 0 |
| 1731000600 | 41.3195 | -0.11 | -0.27 | 41.404 | 41.432 | 41.147 | 0 |
| 1730914200 | 41.4315 | -0.01 | -0.02 | 41.594 | 41.5965 | 41.36 | 0 |
| 1730827800 | 41.4405 | -0.08 | -0.18 | 41.467 | 41.5295 | 41.385 | 0 |
| 1730741400 | 41.5165 | 0.09 | 0.21 | 41.4385 | 41.5605 | 41.3795 | 0 |
| 1730482200 | 41.4295 | -0.05 | -0.12 | 41.4685 | 41.5785 | 41.406 | 0 |
| 1730395800 | 41.4785 | -0.05 | -0.12 | 41.404 | 41.536 | 41.3445 | 0 |
| 1730309400 | 41.5275 | -0.06 | -0.15 | 41.6945 | 41.762 | 41.455 | 0 |
| 1730223000 | 41.591 | -0.15 | -0.35 | 41.7635 | 41.7635 | 41.591 | 0 |
| 1730136600 | 41.736 | 0.04 | 0.10 | 41.592 | 41.838 | 41.57 | 0 |
| 1729873800 | 41.6955 | -0.11 | -0.27 | 41.823 | 41.851 | 41.687 | 0 |
| 1729787400 | 41.808 | 0.17 | 0.42 | 41.756 | 41.868 | 41.7195 | 0 |
| 1729701000 | 41.6345 | 0.04 | 0.10 | 41.63 | 41.669 | 41.5885 | 0 |
| 1729614600 | 41.591 | -0.1 | -0.25 | 41.606 | 41.7045 | 41.547 | 0 |
| 1729528200 | 41.6935 | -0.33 | -0.77 | 41.976 | 41.976 | 41.6835 | 0 |
| 1729269000 | 42.019 | 0.1 | 0.24 | 41.863 | 42.0295 | 41.8535 | 0 |
| 1729182600 | 41.919 | -0.05 | -0.11 | 41.899 | 41.99 | 41.8455 | 0 |
| 1729096200 | 41.967 | 0.15 | 0.36 | 41.916 | 41.981 | 41.8705 | 0 |
| 1729009800 | 41.8155 | 0.18 | 0.44 | 41.7705 | 41.8265 | 41.721 | 0 |
| 1728923400 | 41.632 | 0.01 | 0.03 | 41.6205 | 41.69 | 41.587 | 0 |
| 1728664200 | 41.6205 | -0.05 | -0.13 | 41.699 | 41.7005 | 41.534 | 0 |
| 1728577800 | 41.674 | 0.04 | 0.09 | 41.596 | 41.685 | 41.565 | 0 |
| 1728491400 | 41.636 | -0.02 | -0.05 | 41.7215 | 41.722 | 41.631 | 0 |
| 1728405000 | 41.657 | 0 | 0.01 | 41.6735 | 41.6955 | 41.6005 | 0 |
| 1728318600 | 41.6545 | -0.12 | -0.28 | 41.726 | 41.7425 | 41.6255 | 0 |
| 1728059400 | 41.77 | -0.15 | -0.35 | 41.845 | 41.879 | 41.658 | 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
