Premium
Delta Lloyd Sld Fd (GSEDA)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.94508009153 | 17.48 | 17.82 | 17.48 | 10295 | 17.70175739 | DE |
| 4 | 0.73 | 4.27150380339 | 17.09 | 17.82 | 16.99 | 17241 | 17.30790359 | DE |
| 12 | 1.51 | 9.2581238504 | 16.31 | 17.82 | 16.23 | 16716 | 16.84092379 | DE |
| 26 | 1.52 | 9.32515337423 | 16.3 | 17.82 | 15.97 | 14772 | 16.59795983 | DE |
| 52 | 1.77 | 11.0280373832 | 16.05 | 17.82 | 15.4 | 14313 | 16.51086832 | DE |
| 156 | 3.42 | 23.75 | 14.4 | 17.82 | 13.21 | 14646 | 15.52263002 | DE |
| 260 | 3.42 | 23.75 | 14.4 | 17.82 | 13.21 | 14646 | 15.52263002 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 17.82 | 0.03 | 0.17 | 17.82 | 17.82 | 17.82 | 7305 |
| 1739899800 | 17.79 | 0.06 | 0.34 | 17.79 | 17.79 | 17.79 | 17592 |
| 1739813400 | 17.73 | -0.06 | -0.34 | 17.73 | 17.73 | 17.73 | 9053 |
| 1739554200 | 17.79 | 0.31 | 1.77 | 17.79 | 17.79 | 17.79 | 3917 |
| 1739467800 | 17.48 | -0.04 | -0.23 | 17.48 | 17.48 | 17.48 | 13607 |
| 1739381400 | 17.52 | 0 | 0.00 | 17.52 | 17.52 | 17.52 | 0 |
| 1739295000 | 17.52 | 0.1 | 0.57 | 17.52 | 17.52 | 17.52 | 27234 |
| 1739208600 | 17.42 | -0.04 | -0.23 | 17.42 | 17.42 | 17.42 | 28631 |
| 1738949400 | 17.46 | 0.14 | 0.81 | 17.46 | 17.46 | 17.46 | 9044 |
| 1738863000 | 17.32 | 0.07 | 0.41 | 17.32 | 17.32 | 17.32 | 11550 |
| 1738776600 | 17.25 | 0.01 | 0.06 | 17.25 | 17.25 | 17.25 | 20328 |
| 1738690200 | 17.24 | -0.09 | -0.52 | 17.24 | 17.24 | 17.24 | 47072 |
| 1738603800 | 17.33 | 0.05 | 0.29 | 17.33 | 17.33 | 17.33 | 15045 |
| 1738344600 | 17.28 | 0.09 | 0.52 | 17.28 | 17.28 | 17.28 | 4154 |
| 1738258200 | 17.19 | 0.19 | 1.12 | 17.19 | 17.19 | 17.19 | 23402 |
| 1738171800 | 17 | 0.01 | 0.06 | 17 | 17 | 17 | 12058 |
| 1738085400 | 16.99 | -0.09 | -0.53 | 16.99 | 16.99 | 16.99 | 38654 |
| 1737999000 | 17.08 | -0.05 | -0.29 | 17.08 | 17.08 | 17.08 | 7195 |
| 1737739800 | 17.13 | 0.04 | 0.23 | 17.13 | 17.13 | 17.13 | 17461 |
| 1737653400 | 17.09 | 0.12 | 0.71 | 17.09 | 17.09 | 17.09 | 14277 |
| 1737567000 | 16.97 | 0.13 | 0.77 | 16.97 | 16.97 | 16.97 | 23501 |
| 1737480600 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 15244 |
| 1737394200 | 16.84 | 0.1 | 0.60 | 16.84 | 16.84 | 16.84 | 6447 |
| 1737135000 | 16.739999 | 0.19 | 1.15 | 16.739999 | 16.739999 | 16.739999 | 14001 |
| 1737048600 | 16.55 | 0.19 | 1.16 | 16.55 | 16.55 | 16.55 | 10123 |
| 1736962200 | 16.36 | -0.07 | -0.43 | 16.36 | 16.36 | 16.36 | 7789 |
| 1736875800 | 16.43 | -0.1 | -0.60 | 16.43 | 16.43 | 16.43 | 12876 |
| 1736789400 | 16.53 | -0.13 | -0.78 | 16.53 | 16.53 | 16.53 | 8698 |
| 1736530200 | 16.66 | 0.11 | 0.66 | 16.66 | 16.66 | 16.66 | 19399 |
| 1736443800 | 16.55 | 0.03 | 0.18 | 16.55 | 16.55 | 16.55 | 6310 |
| 1736357400 | 16.52 | 0.04 | 0.24 | 16.52 | 16.52 | 16.52 | 19168 |
| 1736271000 | 16.48 | 0.08 | 0.49 | 16.48 | 16.48 | 16.48 | 22299 |
| 1736184600 | 16.399999 | -0.04 | -0.24 | 16.399999 | 16.399999 | 16.399999 | 34810 |
| 1735925400 | 16.44 | 0.09 | 0.55 | 16.44 | 16.44 | 16.44 | 25499 |
| 1735839000 | 16.35 | 0.07 | 0.43 | 16.35 | 16.35 | 16.35 | 7991 |
| 1735666200 | 16.28 | -0.11 | -0.67 | 16.28 | 16.28 | 16.28 | 24967 |
| 1735579800 | 16.39 | 0.07 | 0.43 | 16.39 | 16.39 | 16.39 | 35136 |
| 1735320600 | 16.32 | 0.05 | 0.31 | 16.32 | 16.32 | 16.32 | 1042 |
| 1735061400 | 16.27 | 0.04 | 0.25 | 16.27 | 16.27 | 16.27 | 10872 |
| 1734975000 | 16.23 | -0.22 | -1.34 | 16.23 | 16.23 | 16.23 | 15548 |
| 1734715800 | 16.45 | -0.29 | -1.73 | 16.45 | 16.45 | 16.45 | 27516 |
| 1734629400 | 16.739999 | 0.02 | 0.12 | 16.739999 | 16.739999 | 16.739999 | 14911 |
| 1734543000 | 16.719999 | -0.02 | -0.12 | 16.719999 | 16.719999 | 16.719999 | 8799 |
| 1734456600 | 16.739999 | 0.05 | 0.30 | 16.739999 | 16.739999 | 16.739999 | 17458 |
| 1734370200 | 16.69 | -0.08 | -0.48 | 16.69 | 16.69 | 16.69 | 12184 |
| 1734111000 | 16.77 | -0.02 | -0.12 | 16.77 | 16.77 | 16.77 | 10697 |
| 1734024600 | 16.79 | 0.1 | 0.60 | 16.79 | 16.79 | 16.79 | 20651 |
| 1733938200 | 16.69 | -0.09 | -0.54 | 16.69 | 16.69 | 16.69 | 16301 |
| 1733851800 | 16.78 | -0.07 | -0.42 | 16.78 | 16.78 | 16.78 | 22110 |
| 1733765400 | 16.85 | 0.04 | 0.24 | 16.85 | 16.85 | 16.85 | 9412 |
| 1733506200 | 16.81 | 0 | 0.00 | 16.81 | 16.81 | 16.81 | 27650 |
| 1733419800 | 16.81 | 0.1 | 0.60 | 16.81 | 16.81 | 16.81 | 33973 |
| 1733333400 | 16.71 | 0.05 | 0.30 | 16.71 | 16.71 | 16.71 | 17227 |
| 1733247000 | 16.66 | 0.17 | 1.03 | 16.66 | 16.66 | 16.66 | 15147 |
| 1733160600 | 16.489999 | 0.12 | 0.73 | 16.489999 | 16.489999 | 16.489999 | 3265 |
| 1732901400 | 16.37 | 0.06 | 0.37 | 16.37 | 16.37 | 16.37 | 23516 |
| 1732815000 | 16.309999 | -0.06 | -0.37 | 16.309999 | 16.309999 | 16.309999 | 5971 |
| 1732728600 | 16.37 | -0.04 | -0.24 | 16.37 | 16.37 | 16.37 | 10021 |
| 1732642200 | 16.41 | -0.01 | -0.06 | 16.41 | 16.41 | 16.41 | 27959 |
| 1732555800 | 16.42 | 0.26 | 1.61 | 16.42 | 16.42 | 16.42 | 22555 |
| 1732296600 | 16.16 | 0.12 | 0.75 | 16.16 | 16.16 | 16.16 | 6147 |
| 1732210200 | 16.04 | 0.05 | 0.31 | 16.04 | 16.04 | 16.04 | 8871 |
| 1732123800 | 15.99 | -0.01 | -0.06 | 15.99 | 15.99 | 15.99 | 4102 |
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
