Premium
Dassault Aviation (DAU0)
TG
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 | 12.4 | 5.23648648649 | 236.8 | 252.8 | 233.2 | 1203 | 244.74388298 | DE |
| 4 | 33.4 | 15.4772937905 | 215.8 | 252.8 | 207.2 | 799 | 234.59197747 | DE |
| 12 | 55.4 | 28.5861713106 | 193.8 | 252.8 | 186.7 | 459 | 220.99851077 | DE |
| 26 | 58.6 | 30.7450157398 | 190.6 | 252.8 | 183.4 | 354 | 207.96174112 | DE |
| 52 | 66.5 | 36.398467433 | 182.7 | 252.8 | 160.1 | 384 | 199.74488519 | DE |
| 156 | 69.3 | 38.5214007782 | 179.9 | 252.8 | 160.1 | 301 | 197.42959276 | DE |
| 260 | 69.3 | 38.5214007782 | 179.9 | 252.8 | 160.1 | 301 | 197.42959276 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 248.8 | -4 | -1.58 | 250 | 250.4 | 241 | 1478 |
| 1740691620 | 252.8 | 9 | 3.69 | 245.8 | 252.8 | 244.6 | 1130 |
| 1740605220 | 243.8 | -2.4 | -0.97 | 246.6 | 247.4 | 242.6 | 1095 |
| 1740518820 | 246.2 | 3.6 | 1.48 | 239.4 | 247 | 239.4 | 2018 |
| 1740432420 | 242.6 | 8.8 | 3.76 | 243 | 243.2 | 235 | 954 |
| 1740173220 | 233.8 | -1.2 | -0.51 | 236.8 | 237.6 | 233.2 | 819 |
| 1740086820 | 235 | -2.6 | -1.09 | 238.4 | 239.8 | 232.8 | 884 |
| 1740000420 | 237.6 | 3.6 | 1.54 | 235 | 238.6 | 232 | 1085 |
| 1739914020 | 234 | -2.6 | -1.10 | 240 | 246 | 232.2 | 1423 |
| 1739827620 | 236.6 | 17.6 | 8.04 | 219.8 | 239 | 219.8 | 2838 |
| 1739568420 | 219 | 2.6 | 1.20 | 216.2 | 219.6 | 215.6 | 578 |
| 1739482020 | 216.4 | -3 | -1.37 | 217.8 | 218.8 | 212.8 | 251 |
| 1739395620 | 219.4 | 0.8 | 0.37 | 219 | 219.6 | 215.8 | 223 |
| 1739309220 | 218.6 | 0.6 | 0.28 | 218.2 | 219 | 217.4 | 40 |
| 1739222820 | 218 | 6 | 2.83 | 212.8 | 218 | 212 | 250 |
| 1738963620 | 212 | 4.8 | 2.32 | 208.2 | 213.8 | 208.2 | 286 |
| 1738877220 | 207.2 | -12.6 | -5.73 | 219.8 | 219.8 | 207.2 | 482 |
| 1738790820 | 219.8 | 1.6 | 0.73 | 218 | 219.8 | 217 | 69 |
| 1738704420 | 218.2 | 1 | 0.46 | 217.6 | 219.6 | 216.8 | 241 |
| 1738618020 | 217.2 | 0.4 | 0.18 | 213 | 218.8 | 213 | 533 |
| 1738358820 | 216.8 | 0.2 | 0.09 | 215.8 | 218.8 | 215.8 | 781 |
| 1738272420 | 216.6 | 7.4 | 3.54 | 210.2 | 216.6 | 209 | 114 |
| 1738186020 | 209.2 | -2.8 | -1.32 | 214.2 | 214.4 | 208.2 | 259 |
| 1738099620 | 212 | 1.8 | 0.86 | 210 | 212 | 209.2 | 106 |
| 1738013220 | 210.2 | 1.6 | 0.77 | 206.4 | 210.6 | 205.2 | 273 |
| 1737754020 | 208.6 | -1 | -0.48 | 210 | 210.2 | 208 | 175 |
| 1737667620 | 209.6 | 0.6 | 0.29 | 208.2 | 210.4 | 208.2 | 68 |
| 1737581220 | 209 | 0.6 | 0.29 | 209.2 | 210.6 | 208.2 | 298 |
| 1737494820 | 208.4 | 2.8 | 1.36 | 205.4 | 208.4 | 205.4 | 79 |
| 1737408420 | 205.6 | 2.2 | 1.08 | 205 | 207.8 | 204.8 | 285 |
| 1737149220 | 203.4 | -0.6 | -0.29 | 204.8 | 204.8 | 202.8 | 151 |
| 1737062820 | 204 | 0 | 0.00 | 204.8 | 205.6 | 203.2 | 52 |
| 1736976420 | 204 | -2.2 | -1.07 | 206.8 | 206.8 | 203.2 | 63 |
| 1736890020 | 206.2 | 0.6 | 0.29 | 208 | 208.2 | 206 | 398 |
| 1736803620 | 205.6 | -2.2 | -1.06 | 208.6 | 208.6 | 204 | 427 |
| 1736544420 | 207.8 | 1.6 | 0.78 | 205.8 | 207.8 | 204.2 | 114 |
| 1736458020 | 206.2 | -0.2 | -0.10 | 205.8 | 206.8 | 204.8 | 210 |
| 1736371620 | 206.4 | 10.4 | 5.31 | 197.3 | 206.6 | 195.9 | 782 |
| 1736285220 | 196 | 3.3 | 1.71 | 193.5 | 196.4 | 193.5 | 27 |
| 1736198820 | 192.7 | -2.1 | -1.08 | 196 | 196.1 | 191.6 | 59 |
| 1735939620 | 194.8 | -0.6 | -0.31 | 195.1 | 196 | 193.8 | 225 |
| 1735853220 | 195.4 | -0.8 | -0.41 | 196.1 | 198.9 | 195 | 123 |
| 1735594020 | 196.2 | 3.5 | 1.82 | 192.4 | 196.2 | 191.3 | 361 |
| 1735334820 | 192.7 | -0.2 | -0.10 | 190.9 | 193.1 | 190.9 | 93 |
| 1734989220 | 192.9 | 1.2 | 0.63 | 190.9 | 193.6 | 190.9 | 65 |
| 1734730020 | 191.7 | -0.7 | -0.36 | 191.9 | 192.2 | 189.3 | 298 |
| 1734643620 | 192.4 | 3.5 | 1.85 | 186.7 | 194.4 | 186.7 | 342 |
| 1734557220 | 188.9 | 2.1 | 1.12 | 187.2 | 190.7 | 187.2 | 138 |
| 1734470820 | 186.8 | -3 | -1.58 | 189.2 | 190.8 | 186.8 | 1385 |
| 1734384420 | 189.8 | 0.4 | 0.21 | 189.7 | 190.8 | 188.8 | 190 |
| 1734125220 | 189.4 | -2.6 | -1.35 | 192 | 192 | 189.4 | 971 |
| 1734038820 | 192 | 0.4 | 0.21 | 191.6 | 192.9 | 190.5 | 79 |
| 1733952420 | 191.6 | 1.4 | 0.74 | 189.8 | 192.4 | 189.6 | 40 |
| 1733866020 | 190.2 | -0.4 | -0.21 | 188.9 | 191.8 | 188.6 | 235 |
| 1733779620 | 190.6 | -2.7 | -1.40 | 192.4 | 194.1 | 189.8 | 240 |
| 1733520420 | 193.3 | 0 | 0.00 | 193.8 | 195.7 | 193 | 543 |
| 1733434020 | 193.3 | 2.3 | 1.20 | 192.9 | 194.4 | 192 | 270 |
| 1733347620 | 191 | -0.2 | -0.10 | 192 | 195.9 | 190 | 253 |
| 1733261220 | 191.2 | 2 | 1.06 | 190 | 192 | 189 | 924 |
| 1733174820 | 189.2 | 0.6 | 0.32 | 186.2 | 191.9 | 186.2 | 389 |
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
