Premium
INXTMSWOHCR 1C LS (I6ST)
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 | -1.158 | -2.63499214963 | 43.947 | 44.3117 | 42.7714 | 0 | 0 | IX |
| 4 | -1.769 | -3.9701063782 | 44.558 | 45.2925 | 42.7714 | 0 | 0 | IX |
| 12 | 0.7377 | 1.75428583659 | 42.0513 | 45.2925 | 41.9861 | 0 | 0 | IX |
| 26 | 0.486 | 1.14885469116 | 42.303 | 45.2925 | 40.7525 | 0 | 0 | IX |
| 52 | 3.3242 | 8.42320244876 | 39.4648 | 45.2925 | 37.2523 | 0 | 0 | IX |
| 156 | 3.8222 | 9.80886292947 | 38.9668 | 45.2925 | 37.2523 | 0 | 0 | IX |
| 260 | 3.8222 | 9.80886292947 | 38.9668 | 45.2925 | 37.2523 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727281800 | 43.0061 | -0.15 | -0.34 | 43.2216 | 43.3179 | 42.8172 | 0 |
| 1727195400 | 43.1543 | -0.11 | -0.26 | 43.2135 | 43.29 | 42.914 | 0 |
| 1727109000 | 43.2654 | -0.3 | -0.69 | 43.5585 | 43.694 | 43.2654 | 0 |
| 1726849800 | 43.5663 | -0.36 | -0.83 | 43.896 | 43.9624 | 43.5507 | 0 |
| 1726763400 | 43.93 | -0.08 | -0.19 | 43.947 | 44.3117 | 43.9237 | 0 |
| 1726677000 | 44.0124 | -0.42 | -0.94 | 44.3655 | 44.3707 | 43.7668 | 0 |
| 1726590600 | 44.4312 | -0.02 | -0.06 | 44.4192 | 44.5739 | 44.2612 | 0 |
| 1726504200 | 44.4561 | -0.09 | -0.20 | 44.5606 | 44.5783 | 44.3924 | 0 |
| 1726245000 | 44.5447 | 0.22 | 0.50 | 44.3017 | 44.569 | 44.2912 | 0 |
| 1726158600 | 44.3227 | -0.02 | -0.04 | 44.272 | 44.6741 | 44.1913 | 0 |
| 1726072200 | 44.3402 | -0.14 | -0.30 | 44.4941 | 44.5621 | 44.0863 | 0 |
| 1725985800 | 44.4756 | 0.02 | 0.06 | 44.4192 | 44.5627 | 44.2339 | 0 |
| 1725899400 | 44.4508 | 0.43 | 0.97 | 44.0296 | 44.493 | 44.0062 | 0 |
| 1725640200 | 44.0218 | 0.02 | 0.05 | 44.0361 | 44.437 | 43.9456 | 0 |
| 1725553800 | 43.9996 | -0.79 | -1.77 | 44.8103 | 44.8236 | 43.9907 | 0 |
| 1725467400 | 44.7917 | -0.39 | -0.87 | 45.1971 | 45.2024 | 44.7359 | 0 |
| 1725381000 | 45.1863 | 0.11 | 0.25 | 45.1365 | 45.2925 | 44.974 | 0 |
| 1725294600 | 45.0723 | 0.21 | 0.46 | 44.8713 | 45.1182 | 44.866 | 0 |
| 1725035400 | 44.866 | -0.03 | -0.06 | 44.9017 | 45.0991 | 44.8498 | 0 |
| 1724949000 | 44.8937 | 0.27 | 0.62 | 44.558 | 44.9594 | 44.5422 | 0 |
| 1724862600 | 44.6189 | 0.3 | 0.68 | 44.2676 | 44.7361 | 44.2676 | 0 |
| 1724776200 | 44.3175 | -0.16 | -0.37 | 44.442 | 44.5199 | 44.2253 | 0 |
| 1724689800 | 44.4814 | 0.03 | 0.07 | 44.4362 | 44.6146 | 44.431 | 0 |
| 1724430600 | 44.4494 | -0.09 | -0.21 | 44.4956 | 44.7358 | 44.3443 | 0 |
| 1724344200 | 44.5428 | -0.04 | -0.10 | 44.56 | 44.7546 | 44.5244 | 0 |
| 1724257800 | 44.5861 | -0.12 | -0.26 | 44.7555 | 44.8097 | 44.48 | 0 |
| 1724171400 | 44.7031 | 0.04 | 0.08 | 44.6782 | 44.8401 | 44.5809 | 0 |
| 1724085000 | 44.6677 | 0.07 | 0.16 | 44.5799 | 44.6677 | 44.4315 | 0 |
| 1723825800 | 44.5982 | -0.02 | -0.04 | 44.5555 | 44.7228 | 44.4821 | 0 |
| 1723739400 | 44.6182 | 0.19 | 0.43 | 44.3583 | 44.8657 | 44.3583 | 0 |
| 1723653000 | 44.4256 | 0.28 | 0.63 | 44.3026 | 44.4334 | 44.1707 | 0 |
| 1723566600 | 44.1475 | 0.19 | 0.43 | 43.8563 | 44.229 | 43.8563 | 0 |
| 1723480200 | 43.9565 | -0.16 | -0.37 | 44.1181 | 44.2585 | 43.8777 | 0 |
| 1723221000 | 44.1181 | 0.33 | 0.74 | 43.734 | 44.2586 | 43.734 | 0 |
| 1723134600 | 43.7928 | 0.27 | 0.62 | 43.5995 | 43.946 | 43.0502 | 0 |
| 1723048200 | 43.5235 | -0.15 | -0.34 | 43.5457 | 43.8164 | 43.3489 | 0 |
| 1722961800 | 43.6725 | 0.44 | 1.03 | 43.1312 | 43.7635 | 43.1312 | 0 |
| 1722875400 | 43.2293 | -0.35 | -0.79 | 43.7433 | 44.3357 | 42.9622 | 0 |
| 1722616200 | 43.5747 | -0.63 | -1.43 | 44.3899 | 44.4543 | 43.5226 | 0 |
| 1722529800 | 44.2068 | 0.19 | 0.44 | 44.1177 | 44.2238 | 43.825 | 0 |
| 1722443400 | 44.0132 | 0.33 | 0.75 | 43.7053 | 44.0827 | 43.6555 | 0 |
| 1722357000 | 43.6846 | 0.07 | 0.16 | 43.6098 | 43.9983 | 43.5686 | 0 |
| 1722270600 | 43.6149 | -0.08 | -0.18 | 43.6624 | 43.8414 | 43.5356 | 0 |
| 1722011400 | 43.6935 | 0.14 | 0.31 | 43.5959 | 43.7766 | 43.2796 | 0 |
| 1721925000 | 43.5571 | 0.55 | 1.28 | 43.0608 | 43.7027 | 43.0429 | 0 |
| 1721838600 | 43.0045 | -0.08 | -0.19 | 43.1285 | 43.1285 | 42.8694 | 0 |
| 1721752200 | 43.085 | 0.15 | 0.35 | 42.9263 | 43.3237 | 42.9186 | 0 |
| 1721665800 | 42.9364 | 0.3 | 0.70 | 42.6212 | 43.1124 | 42.601 | 0 |
| 1721406600 | 42.6364 | -0.17 | -0.39 | 42.8139 | 42.8832 | 42.5681 | 0 |
| 1721320200 | 42.8037 | -0.33 | -0.77 | 43.1739 | 43.4093 | 42.7681 | 0 |
| 1721233800 | 43.1354 | 0 | 0.01 | 43.0794 | 43.3463 | 42.6203 | 0 |
| 1721147400 | 43.1307 | 0.36 | 0.84 | 42.7857 | 43.2045 | 42.6596 | 0 |
| 1721061000 | 42.7704 | -0.17 | -0.39 | 42.9413 | 43.2617 | 42.763 | 0 |
| 1720801800 | 42.9362 | 0.14 | 0.32 | 42.8055 | 43.0407 | 42.7954 | 0 |
| 1720715400 | 42.8004 | 0.3 | 0.70 | 42.4831 | 42.9057 | 42.4805 | 0 |
| 1720629000 | 42.5032 | 0.2 | 0.47 | 42.2998 | 42.5765 | 42.2998 | 0 |
| 1720542600 | 42.3048 | 0.06 | 0.15 | 42.2752 | 42.3893 | 42.1311 | 0 |
| 1720456200 | 42.2402 | 0.1 | 0.23 | 42.1442 | 42.4125 | 42.1417 | 0 |
| 1720197000 | 42.1442 | -0.06 | -0.15 | 42.2121 | 42.4211 | 41.9861 | 0 |
| 1720110600 | 42.2071 | 0.17 | 0.40 | 42.0513 | 42.3151 | 42.0513 | 0 |
| 1720024200 | 42.0388 | -0.51 | -1.20 | 42.571 | 42.6625 | 41.9507 | 0 |
| 1719937800 | 42.5509 | -0.48 | -1.12 | 43.0655 | 43.0731 | 42.3712 | 0 |
| 1719851400 | 43.0326 | -0.21 | -0.49 | 43.3075 | 43.3508 | 42.9935 | 0 |
| 1719592200 | 43.2437 | 0.19 | 0.44 | 43.0335 | 43.3996 | 43.0335 | 0 |
| 1719505800 | 43.0564 | -0.24 | -0.55 | 43.2643 | 43.2771 | 43.0183 | 0 |
| 1719419400 | 43.295 | -0.09 | -0.20 | 43.3282 | 43.442 | 43.1827 | 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
