Premium
WKN A30B23 (I8NB)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1647 | 0.511330297019 | 32.2101 | 32.3844 | 31.8406 | 0 | 0 | IX |
| 4 | 1.1254 | 3.6013491459 | 31.2494 | 32.6416 | 31.1552 | 0 | 0 | IX |
| 12 | 1.542 | 5.00116758776 | 30.8328 | 32.6416 | 30.456 | 0 | 0 | IX |
| 26 | 3.6396 | 12.6659984966 | 28.7352 | 32.6416 | 28.5977 | 0 | 0 | IX |
| 52 | 4.2978 | 15.3071909392 | 28.077 | 32.6416 | 27.2211 | 0 | 0 | IX |
| 156 | 5.6007 | 20.9183501966 | 26.7741 | 32.6416 | 25.1626 | 0 | 0 | IX |
| 260 | 5.6007 | 20.9183501966 | 26.7741 | 32.6416 | 25.1626 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 32.334699 | 0.11 | 0.34 | 32.1941 | 32.347299 | 32.1714 | 0 |
| 1738949400 | 32.2263 | -0.01 | -0.02 | 32.2464 | 32.381999 | 32.192 | 0 |
| 1738863000 | 32.2335 | 0.23 | 0.73 | 32.1875 | 32.326099 | 32.1862 | 0 |
| 1738776600 | 31.9995 | -0.04 | -0.11 | 32.0396 | 32.069699 | 31.8406 | 0 |
| 1738690200 | 32.0345 | -0.22 | -0.68 | 32.210099 | 32.2104 | 31.921 | 0 |
| 1738603800 | 32.252499 | -0.32 | -0.98 | 32.498199 | 32.498199 | 31.9422 | 0 |
| 1738344600 | 32.5707 | 0.16 | 0.51 | 32.505499 | 32.641599 | 32.4801 | 0 |
| 1738258200 | 32.406399 | 0.04 | 0.13 | 32.275199 | 32.456899 | 32.275199 | 0 |
| 1738171800 | 32.3629 | 0.13 | 0.42 | 32.302799 | 32.4104 | 32.2896 | 0 |
| 1738085400 | 32.2284 | 0.28 | 0.86 | 32.1983 | 32.3187 | 32.106299 | 0 |
| 1737999000 | 31.9533 | -0.33 | -1.01 | 32.2417 | 32.2417 | 31.7732 | 0 |
| 1737739800 | 32.280099 | 0.11 | 0.35 | 32.2424 | 32.322699 | 32.209 | 0 |
| 1737653400 | 32.1663 | 0.09 | 0.28 | 32.042299 | 32.205 | 32.039099 | 0 |
| 1737567000 | 32.0763 | 0.16 | 0.50 | 31.9554 | 32.089799 | 31.8715 | 0 |
| 1737480600 | 31.9179 | 0.14 | 0.45 | 31.7791 | 31.9869 | 31.7703 | 0 |
| 1737394200 | 31.775 | -0.16 | -0.50 | 31.8495 | 31.9114 | 31.7504 | 0 |
| 1737135000 | 31.9337 | 0.3 | 0.94 | 31.6428 | 31.9591 | 31.6029 | 0 |
| 1737048600 | 31.6349 | 0.08 | 0.26 | 31.5786 | 31.6924 | 31.5364 | 0 |
| 1736962200 | 31.5544 | 0.4 | 1.28 | 31.2045 | 31.6326 | 31.1852 | 0 |
| 1736875800 | 31.1555 | -0.08 | -0.24 | 31.2494 | 31.3823 | 31.1552 | 0 |
| 1736789400 | 31.232 | -0.13 | -0.42 | 31.269 | 31.2887 | 31.0908 | 0 |
| 1736530200 | 31.3626 | -0.16 | -0.50 | 31.492 | 31.6357 | 31.2514 | 0 |
| 1736443800 | 31.5194 | 0.02 | 0.05 | 31.5214 | 31.5316 | 31.4623 | 0 |
| 1736357400 | 31.5034 | -0.1 | -0.30 | 31.5555 | 31.6007 | 31.3383 | 0 |
| 1736271000 | 31.599 | 0.01 | 0.04 | 31.5028 | 31.811 | 31.4554 | 0 |
| 1736184600 | 31.5862 | 0.16 | 0.51 | 31.3848 | 31.5967 | 31.2335 | 0 |
| 1735925400 | 31.4245 | -0.08 | -0.26 | 31.3059 | 31.4249 | 31.2485 | 0 |
| 1735839000 | 31.5079 | 0.26 | 0.82 | 31.1584 | 31.5148 | 31.1284 | 0 |
| 1735579800 | 31.251 | -0.02 | -0.07 | 31.3178 | 31.4593 | 31.0334 | 0 |
| 1735320600 | 31.2743 | 0.31 | 0.99 | 31.4381 | 31.4961 | 31.2301 | 0 |
| 1734975000 | 30.9682 | 0.06 | 0.19 | 30.8588 | 30.9796 | 30.826 | 0 |
| 1734715800 | 30.9098 | 0.03 | 0.09 | 30.7069 | 30.9098 | 30.456 | 0 |
| 1734629400 | 30.882 | -0.54 | -1.73 | 30.8239 | 30.9812 | 30.6802 | 0 |
| 1734543000 | 31.4256 | -0.02 | -0.08 | 31.3735 | 31.4584 | 31.3473 | 0 |
| 1734456600 | 31.4497 | -0.03 | -0.08 | 31.4871 | 31.5112 | 31.3806 | 0 |
| 1734370200 | 31.4758 | 0.01 | 0.02 | 31.4207 | 31.5416 | 31.3438 | 0 |
| 1734111000 | 31.4702 | -0.03 | -0.08 | 31.5516 | 31.6006 | 31.4141 | 0 |
| 1734024600 | 31.4965 | 0.09 | 0.29 | 31.3372 | 31.5794 | 31.3272 | 0 |
| 1733938200 | 31.4066 | 0.1 | 0.33 | 31.3438 | 31.4326 | 31.2108 | 0 |
| 1733851800 | 31.3034 | 0.01 | 0.05 | 31.2525 | 31.3321 | 31.2184 | 0 |
| 1733765400 | 31.2891 | -0.04 | -0.12 | 31.3657 | 31.4084 | 31.2277 | 0 |
| 1733506200 | 31.3268 | -0.02 | -0.06 | 31.286 | 31.4071 | 31.1517 | 0 |
| 1733419800 | 31.3446 | -0.08 | -0.26 | 31.4733 | 31.5441 | 31.3053 | 0 |
| 1733333400 | 31.4258 | -0.03 | -0.09 | 31.4897 | 31.536 | 31.3793 | 0 |
| 1733247000 | 31.4554 | -0.04 | -0.14 | 31.569 | 31.6 | 31.3863 | 0 |
| 1733160600 | 31.4993 | 0.19 | 0.62 | 31.3489 | 31.5015 | 31.3245 | 0 |
| 1732901400 | 31.3065 | 0.13 | 0.41 | 31.1402 | 31.3065 | 31.0811 | 0 |
| 1732815000 | 31.1789 | 0.12 | 0.38 | 31.1729 | 31.2291 | 31.1557 | 0 |
| 1732728600 | 31.0622 | -0.14 | -0.43 | 31.1651 | 31.1684 | 31.0585 | 0 |
| 1732642200 | 31.1977 | -0.05 | -0.18 | 31.2426 | 31.2784 | 31.1619 | 0 |
| 1732555800 | 31.2524 | -0.02 | -0.05 | 31.2503 | 31.3574 | 31.1096 | 0 |
| 1732296600 | 31.2678 | 0.43 | 1.40 | 30.8779 | 31.3577 | 30.8779 | 0 |
| 1732210200 | 30.8373 | 0.2 | 0.65 | 30.6797 | 30.8523 | 30.5869 | 0 |
| 1732123800 | 30.6386 | -0.12 | -0.37 | 30.8156 | 30.867 | 30.5088 | 0 |
| 1732037400 | 30.7538 | -0.16 | -0.51 | 30.8328 | 30.8541 | 30.5225 | 0 |
| 1731951000 | 30.9119 | 0.07 | 0.23 | 30.7776 | 30.9121 | 30.719 | 0 |
| 1731691800 | 30.8397 | -0.36 | -1.15 | 31.0925 | 31.1318 | 30.7938 | 0 |
| 1731605400 | 31.1974 | 0.11 | 0.37 | 31.1627 | 31.284 | 31.1174 | 0 |
| 1731519000 | 31.0833 | -0.18 | -0.58 | 31.0901 | 31.092 | 30.9716 | 0 |
| 1731432600 | 31.2638 | -0.2 | -0.64 | 31.4463 | 31.4464 | 31.257 | 0 |
| 1731346200 | 31.4654 | 0.2 | 0.63 | 31.3156 | 31.5042 | 31.3156 | 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
