Premium
WKN A30AFC (I2VR)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1235 | 0.35759786889 | 34.536 | 34.7885 | 34.426 | 0 | 0 | IX |
| 4 | 0.7885 | 2.32795016386 | 33.871 | 34.7885 | 33.674 | 0 | 0 | IX |
| 12 | -0.025 | -0.0720783058715 | 34.6845 | 35.5015 | 33.04 | 0 | 0 | IX |
| 26 | -0.668 | -1.89087821103 | 35.3275 | 36.373 | 33.04 | 0 | 0 | IX |
| 52 | 0.557 | 1.63331134081 | 34.1025 | 36.373 | 33.04 | 0 | 0 | IX |
| 156 | 0.2625 | 0.763147948949 | 34.397 | 36.548 | 31.5715 | 0 | 0 | IX |
| 260 | 0.2625 | 0.763147948949 | 34.397 | 36.548 | 31.5715 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 34.6595 | -0.12 | -0.34 | 34.7135 | 34.765 | 34.6445 | 0 |
| 1745512200 | 34.778 | 0.23 | 0.67 | 34.5315 | 34.7885 | 34.4975 | 0 |
| 1745425800 | 34.547 | -0.11 | -0.33 | 34.6605 | 34.6885 | 34.426 | 0 |
| 1745339400 | 34.6605 | 0.12 | 0.36 | 34.536 | 34.661 | 34.5125 | 0 |
| 1744907400 | 34.536 | 0.08 | 0.24 | 34.4185 | 34.5915 | 34.2775 | 0 |
| 1744821000 | 34.455 | 0.11 | 0.32 | 34.5485 | 34.63 | 34.408 | 0 |
| 1744734600 | 34.346 | -0.13 | -0.37 | 34.474 | 34.565 | 34.305 | 0 |
| 1744648200 | 34.474 | 0.16 | 0.46 | 34.361 | 34.5215 | 34.308 | 0 |
| 1744389000 | 34.315 | 0.14 | 0.40 | 34.1745 | 34.418 | 33.9925 | 0 |
| 1744302600 | 34.179 | 0.13 | 0.38 | 33.7705 | 34.222 | 33.7625 | 0 |
| 1744216200 | 34.049 | 0.1 | 0.30 | 33.7225 | 34.0935 | 33.674 | 0 |
| 1744129800 | 33.946 | -0 | -0.00 | 33.919 | 34.1405 | 33.778 | 0 |
| 1744043400 | 33.9475 | -0.26 | -0.75 | 34.205 | 34.4885 | 33.7855 | 0 |
| 1743784200 | 34.205 | 0.19 | 0.55 | 34.2005 | 34.5025 | 33.9465 | 0 |
| 1743697800 | 34.0195 | 0.16 | 0.47 | 34.1035 | 34.1225 | 33.931 | 0 |
| 1743611400 | 33.8595 | -0.14 | -0.41 | 34.0095 | 34.058 | 33.83 | 0 |
| 1743525000 | 33.998 | 0.21 | 0.63 | 33.7835 | 34.1175 | 33.7835 | 0 |
| 1743438600 | 33.7835 | 0.02 | 0.05 | 33.7675 | 33.9865 | 33.746 | 0 |
| 1743183000 | 33.7675 | 0.12 | 0.34 | 33.871 | 33.8775 | 33.7005 | 0 |
| 1743096600 | 33.6515 | 0.05 | 0.16 | 33.7045 | 33.7415 | 33.5925 | 0 |
| 1743010200 | 33.599 | -0.02 | -0.07 | 33.6285 | 33.6715 | 33.5545 | 0 |
| 1742923800 | 33.621 | -0.07 | -0.19 | 33.6305 | 33.6435 | 33.502499 | 0 |
| 1742837400 | 33.686 | -0 | -0.01 | 33.6885 | 33.795 | 33.5965 | 0 |
| 1742578200 | 33.6885 | 0.03 | 0.09 | 33.703 | 33.7615 | 33.665 | 0 |
| 1742491800 | 33.658 | -0.02 | -0.06 | 33.7445 | 33.7865 | 33.631 | 0 |
| 1742405400 | 33.6785 | 0.12 | 0.36 | 33.7485 | 33.7485 | 33.6065 | 0 |
| 1742319000 | 33.5565 | -0.08 | -0.24 | 33.546 | 33.5895 | 33.4465 | 0 |
| 1742232600 | 33.6365 | 0.34 | 1.02 | 33.2975 | 33.6485 | 33.2975 | 0 |
| 1741973400 | 33.2975 | -0.07 | -0.21 | 33.38 | 33.3905 | 33.1375 | 0 |
| 1741887000 | 33.3665 | -0.01 | -0.02 | 33.377499 | 33.404 | 33.2 | 0 |
| 1741800600 | 33.372 | 0.08 | 0.24 | 33.2875 | 33.415999 | 33.04 | 0 |
| 1741714200 | 33.292499 | -0.18 | -0.54 | 33.4495 | 33.456 | 33.262 | 0 |
| 1741627800 | 33.473999 | -0.02 | -0.04 | 33.488999 | 33.6545 | 33.470999 | 0 |
| 1741368600 | 33.488999 | 0.07 | 0.21 | 33.417499 | 33.728 | 33.4135 | 0 |
| 1741282200 | 33.417499 | -0.27 | -0.80 | 33.322 | 33.528 | 33.299 | 0 |
| 1741195800 | 33.688 | -0.9 | -2.59 | 34.5835 | 34.5835 | 33.6 | 0 |
| 1741109400 | 34.5835 | -0.07 | -0.21 | 34.756 | 34.891 | 34.548 | 0 |
| 1741023000 | 34.657 | -0.35 | -1.01 | 35.011 | 35.011 | 34.552 | 0 |
| 1740763800 | 35.011 | 0.02 | 0.06 | 35.0865 | 35.109 | 34.9675 | 0 |
| 1740677400 | 34.9885 | 0.02 | 0.07 | 34.973 | 35.016 | 34.849 | 0 |
| 1740591000 | 34.9645 | 0.12 | 0.34 | 34.8165 | 34.9935 | 34.8165 | 0 |
| 1740504600 | 34.8475 | 0.11 | 0.32 | 34.709 | 34.864 | 34.6875 | 0 |
| 1740418200 | 34.7355 | -0.03 | -0.07 | 34.7605 | 34.825 | 34.644 | 0 |
| 1740159000 | 34.7605 | 0.21 | 0.62 | 34.592 | 34.782 | 34.579 | 0 |
| 1740072600 | 34.548 | 0.05 | 0.13 | 34.5155 | 34.555 | 34.4555 | 0 |
| 1739986200 | 34.5025 | -0.43 | -1.22 | 34.6955 | 34.709 | 34.489 | 0 |
| 1739899800 | 34.929 | -0.01 | -0.04 | 34.8285 | 34.9475 | 34.8185 | 0 |
| 1739813400 | 34.943 | -0.19 | -0.55 | 35.1375 | 35.1375 | 34.822 | 0 |
| 1739554200 | 35.1375 | -0.03 | -0.09 | 35.1725 | 35.2045 | 35.081 | 0 |
| 1739467800 | 35.17 | 0.28 | 0.81 | 34.9065 | 35.235 | 34.8985 | 0 |
| 1739381400 | 34.889 | -0.13 | -0.36 | 34.9705 | 35.0395 | 34.842 | 0 |
| 1739295000 | 35.0145 | -0.31 | -0.86 | 35.222 | 35.2395 | 34.9765 | 0 |
| 1739208600 | 35.3195 | 0.03 | 0.09 | 35.287 | 35.366 | 35.241 | 0 |
| 1738949400 | 35.287 | -0.05 | -0.14 | 35.3375 | 35.395 | 35.18 | 0 |
| 1738863000 | 35.3375 | -0.03 | -0.10 | 35.3205 | 35.4025 | 35.2105 | 0 |
| 1738776600 | 35.3715 | 0.18 | 0.52 | 35.2755 | 35.5015 | 35.246 | 0 |
| 1738690200 | 35.1895 | 0.01 | 0.04 | 35.1765 | 35.1945 | 35.0275 | 0 |
| 1738603800 | 35.1765 | 0.34 | 0.97 | 34.8375 | 35.272 | 34.8375 | 0 |
| 1738344600 | 34.8375 | 0.17 | 0.50 | 34.6845 | 34.906 | 34.6435 | 0 |
| 1738258200 | 34.6655 | 0.19 | 0.55 | 34.553 | 34.763 | 34.553 | 0 |
| 1738171800 | 34.4755 | -0.06 | -0.17 | 34.655 | 34.6775 | 34.475 | 0 |
| 1738085400 | 34.5335 | -0.09 | -0.26 | 34.586 | 34.6155 | 34.5275 | 0 |
| 1737999000 | 34.623 | 0.13 | 0.37 | 34.661 | 34.7495 | 34.553 | 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
