Premium
IN XTK 2 TMASE29 CB SF (I9NS)
DBI
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 | 0.3571 | 1.47300251619 | 24.243 | 24.632 | 24.1953 | 0 | 0 | IX |
| 4 | 0.5078 | 2.10772736517 | 24.0923 | 24.632 | 23.9665 | 0 | 0 | IX |
| 12 | 0.0914 | 0.372928796713 | 24.5087 | 24.8926 | 23.9101 | 0 | 0 | IX |
| 26 | -0.0089 | -0.0361656304604 | 24.609 | 25.0403 | 23.9101 | 0 | 0 | IX |
| 52 | 1.264 | 5.41650061493 | 23.3361 | 25.0403 | 23.261 | 0 | 0 | IX |
| 156 | 1.264 | 5.41650061493 | 23.3361 | 25.0403 | 23.261 | 0 | 0 | IX |
| 260 | 1.264 | 5.41650061493 | 23.3361 | 25.0403 | 23.261 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 24.4723 | 0.05 | 0.21 | 24.4238 | 24.485 | 24.4123 | 0 |
| 1727109000 | 24.4201 | -0.05 | -0.22 | 24.5149 | 24.5149 | 24.4078 | 0 |
| 1726849800 | 24.4731 | 0.06 | 0.26 | 24.4445 | 24.496 | 24.4281 | 0 |
| 1726763400 | 24.4085 | 0.17 | 0.70 | 24.3069 | 24.4469 | 24.2934 | 0 |
| 1726677000 | 24.239 | -0.06 | -0.23 | 24.243 | 24.2694 | 24.1953 | 0 |
| 1726590600 | 24.2948 | 0.01 | 0.04 | 24.2751 | 24.3239 | 24.2545 | 0 |
| 1726504200 | 24.2842 | 0.04 | 0.19 | 24.2482 | 24.2883 | 24.2076 | 0 |
| 1726245000 | 24.2393 | -0.03 | -0.11 | 24.2827 | 24.2924 | 24.1701 | 0 |
| 1726158600 | 24.2652 | 0.07 | 0.31 | 24.2401 | 24.3243 | 24.2374 | 0 |
| 1726072200 | 24.1905 | 0.11 | 0.45 | 24.1062 | 24.1989 | 24.1023 | 0 |
| 1725985800 | 24.0829 | -0.05 | -0.19 | 24.1821 | 24.1864 | 24.0569 | 0 |
| 1725899400 | 24.1298 | 0.06 | 0.24 | 24.1111 | 24.1522 | 24.0635 | 0 |
| 1725640200 | 24.072 | -0.07 | -0.28 | 24.0946 | 24.2061 | 24.063 | 0 |
| 1725553800 | 24.1393 | -0.01 | -0.03 | 24.1147 | 24.1854 | 24.0985 | 0 |
| 1725467400 | 24.1461 | 0.07 | 0.30 | 24.0693 | 24.1736 | 24.0502 | 0 |
| 1725381000 | 24.0749 | -0.03 | -0.13 | 24.1235 | 24.1664 | 24.0306 | 0 |
| 1725294600 | 24.1058 | 0.05 | 0.19 | 24.0513 | 24.1491 | 24.0157 | 0 |
| 1725035400 | 24.0589 | 0.01 | 0.04 | 24.1008 | 24.1424 | 24.0544 | 0 |
| 1724949000 | 24.0504 | 0.06 | 0.25 | 23.9691 | 24.096 | 23.9665 | 0 |
| 1724862600 | 23.9911 | -0.13 | -0.54 | 24.0923 | 24.1149 | 23.9883 | 0 |
| 1724776200 | 24.1209 | -0.13 | -0.54 | 24.2435 | 24.271 | 24.0863 | 0 |
| 1724689800 | 24.2518 | -0.07 | -0.30 | 24.2888 | 24.2925 | 24.2186 | 0 |
| 1724430600 | 24.3245 | 0.1 | 0.39 | 24.269 | 24.3494 | 24.2261 | 0 |
| 1724344200 | 24.2294 | -0.12 | -0.50 | 24.3443 | 24.3567 | 24.2293 | 0 |
| 1724257800 | 24.3509 | -0.18 | -0.75 | 24.3291 | 24.3864 | 24.3009 | 0 |
| 1724171400 | 24.5351 | -0.05 | -0.20 | 24.57 | 24.5807 | 24.501 | 0 |
| 1724085000 | 24.5853 | 0.02 | 0.07 | 24.5676 | 24.5959 | 24.5487 | 0 |
| 1723825800 | 24.5691 | -0.03 | -0.12 | 24.5831 | 24.5873 | 24.5168 | 0 |
| 1723739400 | 24.5976 | 0.06 | 0.24 | 24.5651 | 24.6434 | 24.5469 | 0 |
| 1723653000 | 24.5384 | 0.11 | 0.45 | 24.5218 | 24.5939 | 24.461 | 0 |
| 1723566600 | 24.4273 | 0.05 | 0.22 | 24.4068 | 24.4542 | 24.3579 | 0 |
| 1723480200 | 24.3735 | 0.09 | 0.36 | 24.3561 | 24.4715 | 24.3312 | 0 |
| 1723221000 | 24.2863 | 0 | 0.02 | 24.3347 | 24.3577 | 24.2507 | 0 |
| 1723134600 | 24.2825 | 0.02 | 0.09 | 24.1996 | 24.3003 | 24.0714 | 0 |
| 1723048200 | 24.2612 | 0.31 | 1.30 | 24.0091 | 24.3178 | 23.953 | 0 |
| 1722961800 | 23.9487 | -0.05 | -0.20 | 23.9826 | 24.0078 | 23.9151 | 0 |
| 1722875400 | 23.9977 | -0.22 | -0.91 | 23.9823 | 24.1421 | 23.9101 | 0 |
| 1722616200 | 24.217 | -0.07 | -0.29 | 24.2721 | 24.3631 | 24.1597 | 0 |
| 1722529800 | 24.2886 | -0.16 | -0.66 | 24.3776 | 24.3827 | 24.2677 | 0 |
| 1722443400 | 24.4505 | -0.1 | -0.40 | 24.5027 | 24.518 | 24.4317 | 0 |
| 1722357000 | 24.549 | -0.01 | -0.03 | 24.6136 | 24.6238 | 24.5154 | 0 |
| 1722270600 | 24.5565 | 0.04 | 0.17 | 24.5465 | 24.5894 | 24.508 | 0 |
| 1722011400 | 24.5142 | 0.08 | 0.31 | 24.4455 | 24.5419 | 24.4329 | 0 |
| 1721925000 | 24.4386 | -0.06 | -0.25 | 24.4508 | 24.4608 | 24.3521 | 0 |
| 1721838600 | 24.4998 | -0.18 | -0.73 | 24.6591 | 24.6648 | 24.4801 | 0 |
| 1721752200 | 24.6811 | 0.06 | 0.26 | 24.6549 | 24.6911 | 24.6239 | 0 |
| 1721665800 | 24.6163 | -0.01 | -0.04 | 24.616 | 24.6346 | 24.5795 | 0 |
| 1721406600 | 24.6263 | -0.03 | -0.12 | 24.6421 | 24.69 | 24.6184 | 0 |
| 1721320200 | 24.6557 | 0.02 | 0.09 | 24.6105 | 24.6557 | 24.5731 | 0 |
| 1721233800 | 24.6333 | -0.18 | -0.73 | 24.8035 | 24.8168 | 24.6131 | 0 |
| 1721147400 | 24.8135 | -0.03 | -0.11 | 24.8061 | 24.8926 | 24.8034 | 0 |
| 1721061000 | 24.8399 | 0.07 | 0.29 | 24.7638 | 24.8587 | 24.7559 | 0 |
| 1720801800 | 24.7687 | 0.05 | 0.21 | 24.7483 | 24.7929 | 24.7149 | 0 |
| 1720715400 | 24.7157 | 0.05 | 0.21 | 24.7053 | 24.7844 | 24.6668 | 0 |
| 1720629000 | 24.6644 | 0.09 | 0.37 | 24.5961 | 24.689 | 24.5881 | 0 |
| 1720542600 | 24.574 | -0.05 | -0.22 | 24.6312 | 24.6506 | 24.5685 | 0 |
| 1720456200 | 24.6287 | 0.02 | 0.07 | 24.5074 | 24.6413 | 24.5001 | 0 |
| 1720197000 | 24.6103 | 0.04 | 0.14 | 24.5737 | 24.6337 | 24.5658 | 0 |
| 1720110600 | 24.5753 | -0.01 | -0.04 | 24.633 | 24.638 | 24.5392 | 0 |
| 1720024200 | 24.5853 | 0.11 | 0.47 | 24.5087 | 24.6276 | 24.485 | 0 |
| 1719937800 | 24.4715 | 0.05 | 0.21 | 24.4605 | 24.5118 | 24.4022 | 0 |
| 1719851400 | 24.4214 | 0.11 | 0.45 | 24.3846 | 24.4657 | 24.3663 | 0 |
| 1719592200 | 24.3119 | 0.02 | 0.10 | 24.3061 | 24.3442 | 24.2813 | 0 |
| 1719505800 | 24.2871 | 0.08 | 0.33 | 24.2131 | 24.3016 | 24.1861 | 0 |
| 1719419400 | 24.2084 | 0.01 | 0.03 | 24.2267 | 24.251 | 24.1628 | 0 |
| 1719333000 | 24.2009 | -0 | -0.01 | 24.2124 | 24.2394 | 24.1772 | 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
