Premium
Delta Lloyd Invest (GSEIF)
EU
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 | -0.36 | -1.84804928131 | 19.48 | 19.48 | 19.12 | 1859 | 19.175884 | DE |
| 4 | -0.14 | -0.726895119418 | 19.26 | 19.61 | 19.06 | 14181 | 19.42469346 | DE |
| 12 | 1.81 | 10.4563835933 | 17.31 | 19.66 | 17.11 | 8509 | 19.11012102 | DE |
| 26 | -1.79 | -8.56049736968 | 20.91 | 21.6 | 17.11 | 18197 | 20.71379295 | DE |
| 52 | -1.51 | -7.31943771207 | 20.63 | 21.6 | 17.11 | 8913 | 20.69611812 | DE |
| 156 | 2.51 | 15.1113786875 | 16.61 | 21.6 | 15.77 | 11270 | 18.98274455 | DE |
| 260 | 2.51 | 15.1113786875 | 16.61 | 21.6 | 15.77 | 11270 | 18.98274455 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750350600 | 19.12 | -0.03 | -0.16 | 19.12 | 19.12 | 19.12 | 76 |
| 1750264200 | 19.15 | -0.06 | -0.31 | 19.15 | 19.15 | 19.15 | 5158 |
| 1750177800 | 19.21 | 0.04 | 0.21 | 19.21 | 19.21 | 19.21 | 4041 |
| 1750091400 | 19.17 | -0.31 | -1.59 | 19.17 | 19.17 | 19.17 | 18 |
| 1749832200 | 19.48 | 0 | 0.00 | 19.48 | 19.48 | 19.48 | 0 |
| 1749745800 | 19.48 | -0.13 | -0.66 | 19.48 | 19.48 | 19.48 | 2327 |
| 1749659400 | 19.61 | 0.05 | 0.26 | 19.61 | 19.61 | 19.61 | 190 |
| 1749573000 | 19.56 | -0.05 | -0.25 | 19.56 | 19.56 | 19.56 | 116 |
| 1749486600 | 19.61 | 0.23 | 1.19 | 19.61 | 19.61 | 19.61 | 46 |
| 1749227400 | 19.38 | -0.06 | -0.31 | 19.38 | 19.38 | 19.38 | 62 |
| 1749141000 | 19.44 | 0.03 | 0.15 | 19.44 | 19.44 | 19.44 | 246137 |
| 1749054600 | 19.41 | 0.17 | 0.88 | 19.41 | 19.41 | 19.41 | 1270 |
| 1748968200 | 19.24 | -0.1 | -0.52 | 19.24 | 19.24 | 19.24 | 1006 |
| 1748881800 | 19.34 | -0.03 | -0.15 | 19.34 | 19.34 | 19.34 | 1344 |
| 1748622600 | 19.37 | 0 | 0.00 | 19.37 | 19.37 | 19.37 | 27 |
| 1748536200 | 19.37 | -0.06 | -0.31 | 19.37 | 19.37 | 19.37 | 18905 |
| 1748449800 | 19.43 | 0.37 | 1.94 | 19.43 | 19.43 | 19.43 | 1240 |
| 1748363400 | 19.06 | 0 | 0.00 | 19.06 | 19.06 | 19.06 | 50 |
| 1748277000 | 19.06 | -0.2 | -1.04 | 19.06 | 19.06 | 19.06 | 58 |
| 1748017800 | 19.26 | 0.08 | 0.42 | 19.26 | 19.26 | 19.26 | 1543 |
| 1747931400 | 19.18 | -0.36 | -1.84 | 19.18 | 19.18 | 19.18 | 16363 |
| 1747845000 | 19.54 | -0.04 | -0.20 | 19.54 | 19.54 | 19.54 | 16 |
| 1747758600 | 19.58 | -0.08 | -0.41 | 19.58 | 19.58 | 19.58 | 1 |
| 1747672200 | 19.66 | 0.13 | 0.67 | 19.66 | 19.66 | 19.66 | 84 |
| 1747413000 | 19.53 | 0.12 | 0.62 | 19.53 | 19.53 | 19.53 | 27 |
| 1747326600 | 19.41 | -0.07 | -0.36 | 19.41 | 19.41 | 19.41 | 24054 |
| 1747240200 | 19.48 | 0.73 | 3.89 | 19.48 | 19.48 | 19.48 | 2189 |
| 1747153800 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1747067400 | 18.75 | -0.01 | -0.05 | 18.75 | 18.75 | 18.75 | 8 |
| 1746808200 | 18.76 | 0.25 | 1.35 | 18.76 | 18.76 | 18.76 | 100 |
| 1746721800 | 18.51 | -0.01 | -0.05 | 18.51 | 18.51 | 18.51 | 16176 |
| 1746635400 | 18.52 | -0.09 | -0.48 | 18.52 | 18.52 | 18.52 | 561 |
| 1746549000 | 18.61 | -0.03 | -0.16 | 18.61 | 18.61 | 18.61 | 265 |
| 1746462600 | 18.64 | 0.37 | 2.03 | 18.64 | 18.64 | 18.64 | 1011 |
| 1746203400 | 18.27 | 0.09 | 0.50 | 18.27 | 18.27 | 18.27 | 6119 |
| 1746030600 | 18.18 | 0.03 | 0.17 | 18.18 | 18.18 | 18.18 | 130 |
| 1745944200 | 18.15 | -0.04 | -0.22 | 18.15 | 18.15 | 18.15 | 8 |
| 1745857800 | 18.19 | 0.12 | 0.66 | 18.19 | 18.19 | 18.19 | 12 |
| 1745598600 | 18.07 | 0.27 | 1.52 | 18.07 | 18.07 | 18.07 | 7056 |
| 1745512200 | 17.8 | 0.42 | 2.42 | 17.8 | 17.8 | 17.8 | 74 |
| 1745425800 | 17.38 | -0.2 | -1.14 | 17.38 | 17.38 | 17.38 | 128 |
| 1745339400 | 17.58 | 0 | 0.00 | 17.58 | 17.58 | 17.58 | 0 |
| 1744907400 | 17.58 | -0.37 | -2.06 | 17.58 | 17.58 | 17.58 | 19569 |
| 1744821000 | 17.95 | 0.13 | 0.73 | 17.95 | 17.95 | 17.95 | 148 |
| 1744734600 | 17.82 | 0.19 | 1.08 | 17.82 | 17.82 | 17.82 | 267 |
| 1744648200 | 17.63 | 0.52 | 3.04 | 17.63 | 17.63 | 17.63 | 2711 |
| 1744389000 | 17.11 | 0 | 0.00 | 17.11 | 17.11 | 17.11 | 0 |
| 1744302600 | 17.11 | 0 | 0.00 | 17.11 | 17.11 | 17.11 | 0 |
| 1744216200 | 17.11 | -0.01 | -0.06 | 17.11 | 17.11 | 17.11 | 4787 |
| 1744129800 | 17.12 | -0.19 | -1.10 | 17.12 | 17.12 | 17.12 | 2851 |
| 1744043400 | 17.31 | -0.81 | -4.47 | 17.31 | 17.31 | 17.31 | 66 |
| 1743784200 | 18.12 | -1.04 | -5.43 | 18.12 | 18.12 | 18.12 | 901 |
| 1743697800 | 19.16 | 0.05 | 0.26 | 19.16 | 19.16 | 19.16 | 28260 |
| 1743611400 | 19.11 | 0.09 | 0.47 | 19.11 | 19.11 | 19.11 | 2240 |
| 1743525000 | 19.02 | 0.02 | 0.11 | 19.02 | 19.02 | 19.02 | 26 |
| 1743438600 | 19 | -0.41 | -2.11 | 19 | 19 | 19 | 170 |
| 1743183000 | 19.41 | -0.07 | -0.36 | 19.41 | 19.41 | 19.41 | 799 |
| 1743096600 | 19.48 | -0.19 | -0.97 | 19.48 | 19.48 | 19.48 | 18481 |
| 1743010200 | 19.67 | 0.32 | 1.65 | 19.67 | 19.67 | 19.67 | 14 |
| 1742923800 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1742837400 | 19.35 | 0.03 | 0.16 | 19.35 | 19.35 | 19.35 | 5 |
| 1742578200 | 19.32 | -0.06 | -0.31 | 19.32 | 19.32 | 19.32 | 2366 |
| 1742491800 | 19.38 | 0.25 | 1.31 | 19.38 | 19.38 | 19.38 | 49196 |
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
