Premium
INXTRSP 500 ESG EO (G818)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4269 | 0.931207559599 | 45.8437 | 46.5578 | 45.4729 | 0 | 0 | IX |
| 4 | 0.2983 | 0.64886899285 | 45.9723 | 46.5578 | 44.2945 | 0 | 0 | IX |
| 12 | -0.3109 | -0.667432349753 | 46.5815 | 47.5189 | 42.3434 | 0 | 0 | IX |
| 26 | 2.767 | 6.36039316286 | 43.5036 | 47.5189 | 41.7978 | 0 | 0 | IX |
| 52 | 9.907 | 27.2442772443 | 36.3636 | 47.5189 | 34.8963 | 0 | 0 | IX |
| 156 | 12.6272 | 37.5324729367 | 33.6434 | 47.5189 | 31.2893 | 0 | 0 | IX |
| 260 | 12.6272 | 37.5324729367 | 33.6434 | 47.5189 | 31.2893 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 46.4068 | -0.04 | -0.08 | 46.4516 | 46.4665 | 46.1708 | 0 |
| 1727109000 | 46.4438 | 0.25 | 0.54 | 46.1783 | 46.4887 | 46.1742 | 0 |
| 1726849800 | 46.1949 | -0.22 | -0.48 | 46.2711 | 46.3727 | 46.1018 | 0 |
| 1726763400 | 46.4158 | 0.61 | 1.33 | 45.6075 | 46.5578 | 45.4729 | 0 |
| 1726677000 | 45.8053 | -0.21 | -0.46 | 45.8437 | 45.8903 | 45.7502 | 0 |
| 1726590600 | 46.0156 | 0.31 | 0.69 | 45.8423 | 46.119 | 45.7416 | 0 |
| 1726504200 | 45.7006 | -0.32 | -0.69 | 45.8671 | 45.8878 | 45.6298 | 0 |
| 1726245000 | 46.0203 | 0.42 | 0.92 | 45.7724 | 46.0204 | 45.6818 | 0 |
| 1726158600 | 45.6003 | 0.68 | 1.52 | 45.7306 | 45.7452 | 45.4163 | 0 |
| 1726072200 | 44.9175 | -0.07 | -0.15 | 45.0838 | 45.2537 | 44.5456 | 0 |
| 1725985800 | 44.9849 | 0.12 | 0.27 | 44.9298 | 45.1642 | 44.8988 | 0 |
| 1725899400 | 44.864 | 0.52 | 1.18 | 44.3877 | 44.9683 | 44.3857 | 0 |
| 1725640200 | 44.3415 | -0.5 | -1.12 | 44.7159 | 45.1917 | 44.2945 | 0 |
| 1725553800 | 44.8446 | -0.34 | -0.75 | 45.1691 | 45.3433 | 44.8389 | 0 |
| 1725467400 | 45.1853 | -0.55 | -1.20 | 45.3372 | 45.4005 | 45.105 | 0 |
| 1725381000 | 45.7353 | -0.57 | -1.24 | 46.3406 | 46.4602 | 45.6416 | 0 |
| 1725294600 | 46.308 | 0.33 | 0.72 | 46.3206 | 46.3604 | 46.2725 | 0 |
| 1725035400 | 45.9766 | -0.24 | -0.52 | 45.8526 | 46.219 | 45.8113 | 0 |
| 1724949000 | 46.218 | 0.48 | 1.05 | 45.7532 | 46.3314 | 45.7367 | 0 |
| 1724862600 | 45.7376 | -0.1 | -0.21 | 45.9723 | 46.144 | 45.7087 | 0 |
| 1724776200 | 45.8355 | 0.06 | 0.13 | 45.8245 | 45.9464 | 45.6758 | 0 |
| 1724689800 | 45.7743 | 0.06 | 0.14 | 45.8552 | 46.1183 | 45.7029 | 0 |
| 1724430600 | 45.7118 | 0.05 | 0.11 | 45.4731 | 45.9812 | 45.4609 | 0 |
| 1724344200 | 45.6635 | -0.11 | -0.25 | 45.8181 | 46.1205 | 45.6635 | 0 |
| 1724257800 | 45.7781 | -0.04 | -0.09 | 45.7897 | 46.0332 | 45.7327 | 0 |
| 1724171400 | 45.82 | -0.05 | -0.11 | 46.0522 | 46.0917 | 45.7667 | 0 |
| 1724085000 | 45.8716 | 0.06 | 0.12 | 45.7212 | 45.8816 | 45.6902 | 0 |
| 1723825800 | 45.8159 | 0.11 | 0.23 | 45.8374 | 45.8779 | 45.6171 | 0 |
| 1723739400 | 45.7095 | 0.84 | 1.87 | 45.0047 | 45.7201 | 45.0007 | 0 |
| 1723653000 | 44.8703 | 0.04 | 0.09 | 44.8668 | 44.9231 | 44.5275 | 0 |
| 1723566600 | 44.8301 | 0.43 | 0.98 | 44.3702 | 44.8447 | 44.2832 | 0 |
| 1723480200 | 44.3972 | 0.21 | 0.47 | 44.3808 | 44.6126 | 44.2539 | 0 |
| 1723221000 | 44.191 | 0.18 | 0.41 | 44.1495 | 44.3146 | 44.0294 | 0 |
| 1723134600 | 44.0118 | 0.04 | 0.10 | 43.0887 | 44.1104 | 43.0808 | 0 |
| 1723048200 | 43.9677 | 0.38 | 0.86 | 43.5405 | 44.2585 | 43.4927 | 0 |
| 1722961800 | 43.5925 | 0.37 | 0.85 | 43.0365 | 43.8105 | 43.0306 | 0 |
| 1722875400 | 43.2255 | -1.21 | -2.73 | 44.5844 | 44.5844 | 42.3434 | 0 |
| 1722616200 | 44.4397 | -1.47 | -3.21 | 45.8711 | 45.9136 | 44.2161 | 0 |
| 1722529800 | 45.9133 | -0.49 | -1.06 | 46.3719 | 46.7187 | 45.9133 | 0 |
| 1722443400 | 46.4045 | 0.81 | 1.78 | 45.6434 | 46.4364 | 45.5509 | 0 |
| 1722357000 | 45.5928 | -0.24 | -0.53 | 45.9208 | 46.1499 | 45.5675 | 0 |
| 1722270600 | 45.8367 | 0.14 | 0.30 | 45.7084 | 46.1756 | 45.7 | 0 |
| 1722011400 | 45.7007 | 0.05 | 0.12 | 45.2685 | 45.738 | 45.2143 | 0 |
| 1721925000 | 45.6463 | -0.2 | -0.43 | 45.6455 | 45.7783 | 45.2663 | 0 |
| 1721838600 | 45.8454 | -1.05 | -2.25 | 46.7381 | 46.8115 | 45.8105 | 0 |
| 1721752200 | 46.8983 | 0.45 | 0.97 | 46.6984 | 46.9438 | 46.6834 | 0 |
| 1721665800 | 46.4466 | 0.23 | 0.51 | 46.174 | 46.689 | 46.1126 | 0 |
| 1721406600 | 46.213 | -0.29 | -0.62 | 46.5111 | 46.5906 | 46.1943 | 0 |
| 1721320200 | 46.4995 | -0.29 | -0.62 | 46.7368 | 47.0343 | 46.4812 | 0 |
| 1721233800 | 46.7915 | -0.6 | -1.27 | 47.4849 | 47.4936 | 46.7318 | 0 |
| 1721147400 | 47.3925 | 0.05 | 0.11 | 47.2395 | 47.5189 | 47.168 | 0 |
| 1721061000 | 47.34 | 0.16 | 0.34 | 47.0662 | 47.4158 | 46.937 | 0 |
| 1720801800 | 47.1778 | 0.29 | 0.63 | 46.8441 | 47.1819 | 46.7045 | 0 |
| 1720715400 | 46.8828 | -0.31 | -0.65 | 47.4599 | 47.4643 | 46.8306 | 0 |
| 1720629000 | 47.1904 | 0.19 | 0.40 | 46.9723 | 47.1906 | 46.9376 | 0 |
| 1720542600 | 47.0023 | 0.19 | 0.42 | 46.8619 | 47.0652 | 46.8402 | 0 |
| 1720456200 | 46.8075 | 0.14 | 0.29 | 46.7884 | 46.8702 | 46.6849 | 0 |
| 1720197000 | 46.6707 | 0.07 | 0.14 | 46.5848 | 46.6763 | 46.4861 | 0 |
| 1720110600 | 46.6049 | 0.09 | 0.20 | 46.6913 | 46.7086 | 46.6006 | 0 |
| 1720024200 | 46.5116 | 0.1 | 0.21 | 46.5815 | 46.5815 | 46.3451 | 0 |
| 1719937800 | 46.4133 | 0.14 | 0.30 | 46.3948 | 46.4597 | 46.2062 | 0 |
| 1719851400 | 46.2722 | -0.36 | -0.78 | 46.0547 | 46.3272 | 46.0462 | 0 |
| 1719592200 | 46.6344 | 0.25 | 0.54 | 46.5271 | 46.8674 | 46.4317 | 0 |
| 1719505800 | 46.3844 | -0.12 | -0.25 | 46.5877 | 46.6423 | 46.3761 | 0 |
| 1719419400 | 46.501 | 0.09 | 0.19 | 46.5668 | 46.6737 | 46.4318 | 0 |
| 1719333000 | 46.4121 | -0.05 | -0.10 | 46.1495 | 46.4641 | 46.1344 | 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
