Premium
iNav DB X Tracker S&P Select Frontiers Index EUR (3BPD)
DBI
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 | -0.79 | -3.91089108911 | 20.2 | 20.245 | 19.273 | 0 | 0 | IX |
| 4 | -1.035 | -5.0623624358 | 20.445 | 21.4 | 19.273 | 0 | 0 | IX |
| 12 | -1.1575 | -5.62781086666 | 20.5675 | 21.66 | 19.273 | 0 | 0 | IX |
| 26 | 1.767 | 10.0153035198 | 17.643 | 21.66 | 17.395 | 0 | 0 | IX |
| 52 | 3.329 | 20.7014489149 | 16.081 | 21.66 | 15.235 | 0 | 0 | IX |
| 156 | 5.039 | 35.0636698908 | 14.371 | 21.66 | 12.226 | 0 | 0 | IX |
| 260 | 9.317 | 92.3115030219 | 10.093 | 21.66 | 7.8755 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 19.41 | -0.31 | -1.59 | 19.723 | 19.723 | 19.273 | 0 |
| 1741627800 | 19.723 | -0.07 | -0.33 | 19.789 | 20.065 | 19.534 | 0 |
| 1741368600 | 19.789 | -0.39 | -1.94 | 20.18 | 20.18 | 19.789 | 0 |
| 1741282200 | 20.18 | 0.27 | 1.34 | 19.9135 | 20.245 | 19.9135 | 0 |
| 1741195800 | 19.9135 | -0.19 | -0.93 | 20.2 | 20.2 | 19.875 | 0 |
| 1741109400 | 20.1 | -0.61 | -2.92 | 20.6 | 20.6 | 20.025 | 0 |
| 1741023000 | 20.705 | 0.01 | 0.07 | 20.69 | 20.87 | 20.4725 | 0 |
| 1740763800 | 20.69 | -0.09 | -0.42 | 20.1425 | 20.8075 | 20.1425 | 0 |
| 1740677400 | 20.7775 | -0.08 | -0.36 | 20.8525 | 21.035 | 20.655 | 0 |
| 1740591000 | 20.8525 | 0.23 | 1.10 | 20.74 | 20.915 | 20.6675 | 0 |
| 1740504600 | 20.625 | -0.18 | -0.87 | 20.805 | 20.9775 | 20.5 | 0 |
| 1740418200 | 20.805 | -0.41 | -1.94 | 21.2175 | 21.2175 | 20.67 | 0 |
| 1740159000 | 21.2175 | 0.41 | 1.98 | 20.805 | 21.4 | 20.805 | 0 |
| 1740072600 | 20.805 | -0.17 | -0.79 | 20.97 | 21.0025 | 20.74 | 0 |
| 1739986200 | 20.97 | 0.02 | 0.10 | 20.935 | 21.115 | 20.8625 | 0 |
| 1739899800 | 20.95 | 0.04 | 0.19 | 20.91 | 21.025 | 20.705 | 0 |
| 1739813400 | 20.91 | 0.16 | 0.76 | 20.7525 | 20.91 | 20.7525 | 0 |
| 1739554200 | 20.7525 | 0.04 | 0.18 | 20.715 | 20.895 | 20.6725 | 0 |
| 1739467800 | 20.715 | 0.07 | 0.31 | 20.65 | 20.7625 | 20.4925 | 0 |
| 1739381400 | 20.65 | 0.2 | 1.00 | 20.445 | 20.76 | 20.2175 | 0 |
| 1739295000 | 20.445 | -0.45 | -2.14 | 20.8925 | 20.8925 | 20.4375 | 0 |
| 1739208600 | 20.8925 | 0.07 | 0.36 | 20.8175 | 20.9625 | 20.755 | 0 |
| 1738949400 | 20.8175 | -0.15 | -0.73 | 20.97 | 21.0175 | 20.7925 | 0 |
| 1738863000 | 20.97 | 0.2 | 0.98 | 20.7675 | 21.0175 | 20.635 | 0 |
| 1738776600 | 20.7675 | 0.03 | 0.14 | 20.7375 | 20.79 | 20.6325 | 0 |
| 1738690200 | 20.7375 | -0.09 | -0.42 | 20.825 | 20.9775 | 20.5425 | 0 |
| 1738603800 | 20.825 | -0.28 | -1.30 | 21.1 | 21.1 | 20.485 | 0 |
| 1738344600 | 21.1 | 0.05 | 0.24 | 21.05 | 21.2725 | 21.05 | 0 |
| 1738258200 | 21.05 | 0.29 | 1.38 | 20.7625 | 21.16 | 20.7625 | 0 |
| 1738171800 | 20.7625 | 0.45 | 2.20 | 20.315 | 20.8275 | 20.315 | 0 |
| 1738085400 | 20.315 | 0.01 | 0.06 | 20.3025 | 20.5775 | 20.2725 | 0 |
| 1737999000 | 20.3025 | -0.38 | -1.83 | 20.68 | 20.68 | 20.225 | 0 |
| 1737739800 | 20.68 | -0.23 | -1.08 | 20.905 | 20.93 | 20.6275 | 0 |
| 1737653400 | 20.905 | 0.07 | 0.34 | 20.835 | 21.0025 | 20.8025 | 0 |
| 1737567000 | 20.835 | 0.08 | 0.39 | 20.755 | 20.975 | 20.755 | 0 |
| 1737480600 | 20.755 | 0.13 | 0.63 | 20.625 | 20.9325 | 20.605 | 0 |
| 1737394200 | 20.625 | -0.16 | -0.76 | 20.7825 | 20.8675 | 20.55 | 0 |
| 1737135000 | 20.7825 | -0.16 | -0.75 | 20.94 | 20.94 | 20.6825 | 0 |
| 1737048600 | 20.94 | -0.02 | -0.10 | 20.96 | 21.135 | 20.84 | 0 |
| 1736962200 | 20.96 | 0.24 | 1.15 | 20.7225 | 21.01 | 20.7025 | 0 |
| 1736875800 | 20.7225 | 0.09 | 0.44 | 20.5225 | 20.87 | 20.5225 | 0 |
| 1736789400 | 20.6325 | -0.09 | -0.45 | 20.725 | 21.0275 | 20.605 | 0 |
| 1736530200 | 20.725 | -0.21 | -1.01 | 20.9375 | 21.165 | 20.725 | 0 |
| 1736443800 | 20.9375 | -0.01 | -0.05 | 20.9475 | 21.1 | 20.8075 | 0 |
| 1736357400 | 20.9475 | -0.16 | -0.76 | 21.1075 | 21.195 | 20.7275 | 0 |
| 1736271000 | 21.1075 | 0.04 | 0.17 | 21.0725 | 21.1475 | 20.8025 | 0 |
| 1736184600 | 21.0725 | 0.02 | 0.11 | 21.05 | 21.66 | 21.005 | 0 |
| 1735925400 | 21.05 | 0.18 | 0.85 | 20.8725 | 21.0675 | 20.8075 | 0 |
| 1735839000 | 20.8725 | 0.63 | 3.14 | 20.2375 | 20.9475 | 20.2375 | 0 |
| 1735579800 | 20.2375 | -0.11 | -0.55 | 20.35 | 20.425 | 20.205 | 0 |
| 1735320600 | 20.35 | 0.05 | 0.23 | 20.3025 | 20.4725 | 20.1975 | 0 |
| 1734975000 | 20.3025 | 0.11 | 0.54 | 20.1925 | 20.5225 | 20.06 | 0 |
| 1734715800 | 20.1925 | 0.04 | 0.22 | 20.148 | 20.33 | 19.885 | 0 |
| 1734629400 | 20.148 | -0.5 | -2.42 | 20.6475 | 20.6475 | 20.033 | 0 |
| 1734543000 | 20.6475 | 0.08 | 0.39 | 20.5675 | 20.8425 | 20.5675 | 0 |
| 1734456600 | 20.5675 | -0.07 | -0.32 | 20.6325 | 20.725 | 20.4975 | 0 |
| 1734370200 | 20.6325 | 0.26 | 1.29 | 20.37 | 20.9575 | 20.37 | 0 |
| 1734111000 | 20.37 | -0.21 | -1.02 | 20.58 | 20.58 | 20.3425 | 0 |
| 1734024600 | 20.58 | 0.33 | 1.63 | 20.25 | 20.705 | 20.25 | 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
