Premium
DELTA DRN (DEAI34)
BOV
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 | 17.47 | 4.73724171593 | 368.78 | 386.8 | 368.78 | 17 | 377.5772549 | DR |
| 4 | -6.22 | -1.58483450964 | 392.47 | 404.04 | 367.87 | 30 | 375.53741201 | DR |
| 12 | 128.72 | 49.9825263076 | 257.53 | 404.04 | 257.53 | 50 | 324.43346447 | DR |
| 26 | 121.56 | 45.925422192 | 264.69 | 404.04 | 211.53 | 39 | 289.43743458 | DR |
| 52 | 189.75 | 96.5648854962 | 196.5 | 404.04 | 182 | 73 | 247.58846529 | DR |
| 156 | 167.25 | 76.3698630137 | 219 | 404.04 | 146.52 | 362 | 196.30672209 | DR |
| 260 | 137.85 | 55.4951690821 | 248.4 | 404.04 | 105.8 | 431 | 197.60675334 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 386.25 | 7.61 | 2.01 | 382.5 | 386.8 | 382.5 | 62 |
| 1734989340 | 378.64 | 7.38 | 1.99 | 379.12 | 379.91 | 378.02 | 45 |
| 1734730200 | 371.26 | 2.48 | 0.67 | 371.26 | 371.26 | 371.26 | 2 |
| 1734643800 | 368.78 | -11.12 | -2.93 | 368.78 | 368.78 | 368.78 | 4 |
| 1734557400 | 379.9 | 10.92 | 2.96 | 379.9 | 379.9 | 379.9 | 4 |
| 1734470940 | 368.98 | -3.07 | -0.83 | 377 | 377 | 367.87 | 205 |
| 1734384540 | 372.05 | 0.57 | 0.15 | 373.03 | 373.03 | 372.05 | 4 |
| 1734125340 | 371.48 | -3.88 | -1.03 | 371.48 | 371.48 | 371.48 | 1 |
| 1734039000 | 375.36 | -2.48 | -0.66 | 369.89 | 375.36 | 369.89 | 10 |
| 1733952540 | 377.84 | -1.76 | -0.46 | 380.96 | 383.02 | 376.58 | 73 |
| 1733866140 | 379.6 | -11.5 | -2.94 | 378.63 | 379.6 | 378.63 | 2 |
| 1733779800 | 391.1 | 0 | 0.00 | 391.1 | 391.1 | 391.1 | 0 |
| 1733520600 | 391.1 | -12.94 | -3.20 | 396.86 | 396.86 | 391.1 | 7 |
| 1733434200 | 404.04 | 23.19 | 6.09 | 402.09 | 404.04 | 402.09 | 4 |
| 1733347800 | 380.85 | 1.23 | 0.32 | 381.9 | 381.9 | 380.67 | 75 |
| 1733261340 | 379.62 | -6.46 | -1.67 | 384.17 | 384.17 | 379.62 | 4 |
| 1733174940 | 386.08 | 4.94 | 1.30 | 384.22 | 386.08 | 384.22 | 38 |
| 1732915740 | 381.14 | 5.84 | 1.56 | 392.47 | 392.47 | 381.14 | 5 |
| 1732829400 | 375.3 | 0 | 0.00 | 375.3 | 375.3 | 375.3 | 0 |
| 1732743000 | 375.3 | 8.26 | 2.25 | 375.3 | 375.3 | 375.3 | 3 |
| 1732656540 | 367.04 | 0 | 0.00 | 367.04 | 367.04 | 367.04 | 0 |
| 1732570140 | 367.04 | 0 | 0.00 | 367.04 | 367.04 | 367.04 | 0 |
| 1732310940 | 367.04 | -2.65 | -0.72 | 369.69 | 369.69 | 367.04 | 9 |
| 1732224600 | 369.69 | -6.51 | -1.73 | 377 | 377 | 369.59 | 46 |
| 1732051800 | 376.2 | 12.49 | 3.43 | 371.63 | 376.2 | 369.36 | 44 |
| 1731965340 | 363.71 | -14.31 | -3.79 | 378.02 | 378.02 | 363.71 | 8 |
| 1731619800 | 378.02 | 2.72 | 0.72 | 378.02 | 378.02 | 378.02 | 1 |
| 1731533400 | 375.3 | 5.67 | 1.53 | 372.55 | 378.88 | 372.55 | 25 |
| 1731446940 | 369.63 | 20.45 | 5.86 | 365.64 | 369.63 | 365.64 | 11 |
| 1731360600 | 349.18 | 0 | 0.00 | 349.18 | 349.18 | 349.18 | 0 |
| 1731101400 | 349.18 | 4.06 | 1.18 | 348.16 | 352.21 | 347.82 | 212 |
| 1731014940 | 345.12 | -10.86 | -3.05 | 353.21 | 353.5 | 345.12 | 209 |
| 1730928600 | 355.98 | 25.81 | 7.82 | 348.5 | 355.98 | 348.5 | 2 |
| 1730842200 | 330.17 | 0 | 0.00 | 330.17 | 330.17 | 330.17 | 0 |
| 1730755800 | 330.17 | -12.56 | -3.66 | 337.41 | 337.41 | 330.17 | 6 |
| 1730496600 | 342.73 | 12.13 | 3.67 | 342.73 | 342.73 | 342.73 | 6 |
| 1730410200 | 330.6 | -7.5 | -2.22 | 339.66 | 339.66 | 330.6 | 4 |
| 1730323800 | 338.1 | 9.2 | 2.80 | 336.6 | 338.1 | 336.6 | 116 |
| 1730237340 | 328.89999 | 11.66 | 3.68 | 321 | 328.89999 | 321 | 38 |
| 1730151000 | 317.24 | 9.26 | 3.01 | 320.66 | 321.77999 | 317 | 31 |
| 1729891800 | 307.98 | -4.5 | -1.44 | 309.74 | 311.11 | 307.98 | 56 |
| 1729805400 | 312.48 | 1.55 | 0.50 | 312.48 | 312.48 | 312.48 | 1 |
| 1729719000 | 310.93 | -2.17 | -0.69 | 314.33999 | 315.58 | 310.31 | 34 |
| 1729632600 | 313.1 | -0.18 | -0.06 | 313.1 | 313.1 | 313.1 | 5 |
| 1729546140 | 313.27999 | -5.6 | -1.76 | 313.27999 | 313.27999 | 313.27999 | 1 |
| 1729287000 | 318.88 | 6.69 | 2.14 | 313.7 | 318.88 | 313.7 | 51 |
| 1729200540 | 312.19 | -5.81 | -1.83 | 320.32 | 320.32 | 312.16 | 51 |
| 1729114140 | 318 | 19.5 | 6.53 | 313.8 | 318 | 313.8 | 28 |
| 1729027740 | 298.5 | 1.5 | 0.51 | 301.5 | 301.8 | 297.73 | 68 |
| 1728941340 | 297 | 10.56 | 3.69 | 286.82 | 297 | 286.82 | 18 |
| 1728682200 | 286.44 | 8.29 | 2.98 | 286.44 | 286.44 | 286.44 | 2 |
| 1728595740 | 278.14999 | -7.2 | -2.52 | 277.76 | 284.02999 | 277.76 | 105 |
| 1728509400 | 285.35 | 4.28 | 1.52 | 287.08 | 289.39 | 283.97 | 596 |
| 1728422940 | 281.07 | 10.76 | 3.98 | 285.93 | 285.93 | 281.07 | 185 |
| 1728336600 | 270.31 | 1.47 | 0.55 | 268.3 | 270.31 | 268.3 | 14 |
| 1728077400 | 268.83999 | 11.31 | 4.39 | 267.27999 | 268.83999 | 267.27999 | 21 |
| 1727991000 | 257.52999 | -5.72 | -2.17 | 257.52999 | 257.52999 | 257.52999 | 1 |
| 1727904540 | 263.25 | -10.74 | -3.92 | 263.25 | 263.25 | 263.25 | 10 |
| 1727818200 | 273.99 | -2.39 | -0.86 | 274.94 | 274.94 | 272.62 | 20 |
| 1727731800 | 276.38 | -4.99 | -1.77 | 277.87 | 277.87 | 276.38 | 10 |
| 1727472600 | 281.37 | -0.32 | -0.11 | 283.5 | 283.64 | 281.37 | 17 |
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
