Premium
WKN A30AFC (I2VR)
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 | -0.302 | -0.855560434579 | 35.2985 | 35.4405 | 34.939 | 0 | 0 | IX |
| 4 | -0.9705 | -2.69830678122 | 35.967 | 36.373 | 34.939 | 0 | 0 | IX |
| 12 | -0.3605 | -1.01960007919 | 35.357 | 36.373 | 34.3935 | 0 | 0 | IX |
| 26 | 0.876 | 2.56737152152 | 34.1205 | 36.373 | 33.6165 | 0 | 0 | IX |
| 52 | -1.3195 | -3.633384734 | 36.316 | 36.548 | 33.4635 | 0 | 0 | IX |
| 156 | 0.5995 | 1.74288455389 | 34.397 | 36.548 | 31.5715 | 0 | 0 | IX |
| 260 | 0.5995 | 1.74288455389 | 34.397 | 36.548 | 31.5715 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 34.9965 | -0.23 | -0.64 | 35.091 | 35.091 | 34.939 | 0 |
| 1734975000 | 35.223 | -0.15 | -0.43 | 35.3745 | 35.3745 | 35.2005 | 0 |
| 1734715800 | 35.3745 | 0.08 | 0.22 | 35.2985 | 35.4405 | 35.2265 | 0 |
| 1734629400 | 35.2985 | -0.23 | -0.66 | 35.3575 | 35.422 | 35.251 | 0 |
| 1734543000 | 35.5325 | -0.07 | -0.19 | 35.573 | 35.582 | 35.4795 | 0 |
| 1734456600 | 35.6015 | 0.07 | 0.19 | 35.493 | 35.6525 | 35.472 | 0 |
| 1734370200 | 35.533 | -0.05 | -0.13 | 35.579 | 35.6235 | 35.5005 | 0 |
| 1734111000 | 35.579 | -0.21 | -0.58 | 35.7705 | 35.7705 | 35.5765 | 0 |
| 1734024600 | 35.786 | -0.31 | -0.85 | 35.9875 | 36.0975 | 35.765 | 0 |
| 1733938200 | 36.091 | -0.09 | -0.25 | 36.193 | 36.2685 | 36.072 | 0 |
| 1733851800 | 36.182 | -0.02 | -0.06 | 36.144 | 36.2735 | 36.0855 | 0 |
| 1733765400 | 36.2055 | -0.05 | -0.14 | 36.2545 | 36.3325 | 36.1945 | 0 |
| 1733506200 | 36.2545 | 0.02 | 0.06 | 36.2725 | 36.3685 | 36.1225 | 0 |
| 1733419800 | 36.233 | -0.03 | -0.08 | 36.2705 | 36.358 | 36.1795 | 0 |
| 1733333400 | 36.261 | 0.03 | 0.09 | 36.1135 | 36.266 | 36.0715 | 0 |
| 1733247000 | 36.2295 | 0.04 | 0.11 | 36.155 | 36.2955 | 36.106 | 0 |
| 1733160600 | 36.1895 | 0.08 | 0.23 | 36.105 | 36.373 | 36.0625 | 0 |
| 1732901400 | 36.105 | 0.18 | 0.51 | 35.967 | 36.123 | 35.916 | 0 |
| 1732815000 | 35.9205 | 0.18 | 0.50 | 35.7645 | 35.9385 | 35.7225 | 0 |
| 1732728600 | 35.7425 | 0.19 | 0.54 | 35.678 | 35.7865 | 35.553 | 0 |
| 1732642200 | 35.5515 | 0.01 | 0.04 | 35.481 | 35.597 | 35.464 | 0 |
| 1732555800 | 35.537 | 0.18 | 0.51 | 35.355 | 35.5745 | 35.312 | 0 |
| 1732296600 | 35.355 | 0.21 | 0.59 | 35.111 | 35.438 | 35.056 | 0 |
| 1732210200 | 35.148 | 0.01 | 0.03 | 35.139 | 35.256 | 35.013 | 0 |
| 1732123800 | 35.139 | -0.03 | -0.08 | 35.069 | 35.1635 | 34.967 | 0 |
| 1732037400 | 35.166 | 0.09 | 0.25 | 35.2115 | 35.4315 | 35.1095 | 0 |
| 1731951000 | 35.0775 | -0.05 | -0.14 | 35.1145 | 35.1285 | 34.9285 | 0 |
| 1731691800 | 35.125 | -0.02 | -0.05 | 35.142 | 35.2235 | 35.034 | 0 |
| 1731605400 | 35.142 | 0.18 | 0.51 | 34.8375 | 35.151 | 34.804 | 0 |
| 1731519000 | 34.965 | -0.18 | -0.52 | 34.835 | 35.035 | 34.814 | 0 |
| 1731432600 | 35.1485 | -0.08 | -0.23 | 35.1795 | 35.3585 | 35.122 | 0 |
| 1731346200 | 35.229 | 0.2 | 0.56 | 35.0315 | 35.299 | 35.0315 | 0 |
| 1731087000 | 35.0315 | 0.34 | 0.98 | 34.838 | 35.083 | 34.823 | 0 |
| 1731000600 | 34.6925 | -0.15 | -0.42 | 34.8405 | 34.841 | 34.3935 | 0 |
| 1730914200 | 34.8405 | -0.09 | -0.25 | 35.091 | 35.091 | 34.721 | 0 |
| 1730827800 | 34.9295 | -0.1 | -0.28 | 34.9465 | 35.005 | 34.8375 | 0 |
| 1730741400 | 35.0275 | 0.17 | 0.48 | 34.885 | 35.064 | 34.811 | 0 |
| 1730482200 | 34.8605 | -0.11 | -0.30 | 34.966 | 35.057 | 34.8125 | 0 |
| 1730395800 | 34.966 | -0.04 | -0.10 | 34.8345 | 35.023 | 34.753 | 0 |
| 1730309400 | 35.001 | -0.02 | -0.07 | 35.1725 | 35.2495 | 34.898 | 0 |
| 1730223000 | 35.024 | -0.19 | -0.53 | 35.24 | 35.24 | 35.023 | 0 |
| 1730136600 | 35.212 | 0.05 | 0.13 | 35.021 | 35.3325 | 35.0055 | 0 |
| 1729873800 | 35.165 | -0.13 | -0.36 | 35.3275 | 35.3885 | 35.1535 | 0 |
| 1729787400 | 35.2935 | 0.23 | 0.66 | 35.2145 | 35.3665 | 35.149 | 0 |
| 1729701000 | 35.062 | 0.03 | 0.09 | 35.031 | 35.12 | 34.988 | 0 |
| 1729614600 | 35.031 | -0.15 | -0.42 | 35.046 | 35.1675 | 34.975 | 0 |
| 1729528200 | 35.18 | -0.44 | -1.24 | 35.621 | 35.621 | 35.16 | 0 |
| 1729269000 | 35.621 | 0.13 | 0.35 | 35.4065 | 35.621 | 35.402 | 0 |
| 1729182600 | 35.495 | -0.1 | -0.29 | 35.4915 | 35.5655 | 35.416 | 0 |
| 1729096200 | 35.598 | 0.22 | 0.61 | 35.512 | 35.614 | 35.4475 | 0 |
| 1729009800 | 35.3805 | 0.23 | 0.65 | 35.1505 | 35.398 | 35.1505 | 0 |
| 1728923400 | 35.1505 | 0.01 | 0.03 | 35.139 | 35.2095 | 35.0855 | 0 |
| 1728664200 | 35.139 | -0.06 | -0.16 | 35.2385 | 35.2385 | 35.0115 | 0 |
| 1728577800 | 35.197 | 0.04 | 0.11 | 35.0985 | 35.2845 | 35.0885 | 0 |
| 1728491400 | 35.16 | -0.02 | -0.06 | 35.2595 | 35.2725 | 35.1505 | 0 |
| 1728405000 | 35.1795 | 0 | 0.00 | 35.1835 | 35.209 | 35.11 | 0 |
| 1728318600 | 35.179 | -0.14 | -0.41 | 35.3235 | 35.3235 | 35.135 | 0 |
| 1728059400 | 35.3235 | -0.13 | -0.36 | 35.357 | 35.4135 | 35.223 | 0 |
| 1727973000 | 35.4525 | -0.19 | -0.54 | 35.594 | 35.594 | 35.39 | 0 |
| 1727886600 | 35.644 | -0.22 | -0.60 | 35.8155 | 35.8155 | 35.565 | 0 |
| 1727800200 | 35.859 | 0.4 | 1.13 | 35.458 | 36.125 | 35.458 | 0 |
| 1727713800 | 35.458 | 0.02 | 0.06 | 35.4285 | 35.6035 | 35.303 | 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
