Premium
INAV XTR2 ITRCRSHDSF D1EX (D1EX)
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 | -0.0733 | -0.253122593522 | 28.9583 | 29.21 | 28.8787 | 0 | 0 | IX |
| 4 | -0.0658 | -0.227282147644 | 28.9508 | 29.3417 | 28.7627 | 0 | 0 | IX |
| 12 | 0.0697 | 0.241885387277 | 28.8153 | 29.3417 | 28.38 | 0 | 0 | IX |
| 26 | -1.1297 | -3.76382239369 | 30.0147 | 30.111 | 28.38 | 0 | 0 | IX |
| 52 | -1.179 | -3.92163384779 | 30.064 | 31.3023 | 28.38 | 0 | 0 | IX |
| 156 | -4.5704 | -13.6611727853 | 33.4554 | 33.5623 | 28.38 | 0 | 0 | IX |
| 260 | -4.5704 | -13.6611727853 | 33.4554 | 33.5623 | 28.38 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 28.8863 | -0.06 | -0.22 | 29.0117 | 29.031 | 28.8787 | 0 |
| 1739467800 | 28.9496 | -0.17 | -0.59 | 29.1057 | 29.1129 | 28.9404 | 0 |
| 1739381400 | 29.1224 | 0.05 | 0.17 | 29.1206 | 29.21 | 28.9745 | 0 |
| 1739295000 | 29.0729 | 0.16 | 0.55 | 28.9228 | 29.1017 | 28.9147 | 0 |
| 1739208600 | 28.9144 | -0.06 | -0.20 | 28.9583 | 28.9974 | 28.8897 | 0 |
| 1738949400 | 28.9737 | 0.1 | 0.33 | 28.9663 | 29.0547 | 28.7627 | 0 |
| 1738863000 | 28.8786 | -0.06 | -0.21 | 28.8739 | 28.9203 | 28.8431 | 0 |
| 1738776600 | 28.9395 | -0.03 | -0.11 | 29.0152 | 29.0367 | 28.8902 | 0 |
| 1738690200 | 28.9713 | -0.08 | -0.29 | 29.01 | 29.0457 | 28.8441 | 0 |
| 1738603800 | 29.056 | -0.07 | -0.23 | 29.0669 | 29.1635 | 29.0041 | 0 |
| 1738344600 | 29.1237 | -0.01 | -0.05 | 29.131 | 29.1582 | 29.031 | 0 |
| 1738258200 | 29.1381 | -0.03 | -0.10 | 29.1165 | 29.2316 | 29.0415 | 0 |
| 1738171800 | 29.1687 | 0.06 | 0.22 | 29.0589 | 29.1687 | 29.0116 | 0 |
| 1738085400 | 29.1038 | -0.09 | -0.31 | 29.1888 | 29.1965 | 29.0838 | 0 |
| 1737999000 | 29.1944 | -0.14 | -0.46 | 29.3196 | 29.3243 | 29.1717 | 0 |
| 1737739800 | 29.3299 | 0.2 | 0.67 | 29.1463 | 29.3417 | 29.1432 | 0 |
| 1737653400 | 29.1343 | 0.01 | 0.03 | 29.0783 | 29.1837 | 29.0541 | 0 |
| 1737567000 | 29.1242 | -0.04 | -0.12 | 29.1119 | 29.1298 | 29.0431 | 0 |
| 1737480600 | 29.1601 | 0.01 | 0.02 | 29.092 | 29.1799 | 29.026 | 0 |
| 1737394200 | 29.155 | 0.2 | 0.69 | 28.9508 | 29.2177 | 28.9447 | 0 |
| 1737135000 | 28.9539 | -0.05 | -0.18 | 28.9421 | 28.9641 | 28.8297 | 0 |
| 1737048600 | 29.0062 | -0.02 | -0.06 | 28.9918 | 29.0466 | 28.9334 | 0 |
| 1736962200 | 29.0237 | -0.15 | -0.52 | 29.1386 | 29.1886 | 28.9362 | 0 |
| 1736875800 | 29.174 | -0.01 | -0.05 | 29.1209 | 29.2504 | 29.0906 | 0 |
| 1736789400 | 29.1872 | 0.08 | 0.29 | 29.1131 | 29.2028 | 29.0401 | 0 |
| 1736530200 | 29.1028 | 0.01 | 0.04 | 29.1144 | 29.184 | 29.0282 | 0 |
| 1736443800 | 29.0899 | 0.02 | 0.08 | 29.134 | 29.1574 | 29.0569 | 0 |
| 1736357400 | 29.0665 | 0.03 | 0.11 | 29.0539 | 29.09 | 28.9921 | 0 |
| 1736271000 | 29.0332 | 0.06 | 0.19 | 29.0522 | 29.1276 | 29.0073 | 0 |
| 1736184600 | 28.9777 | 0.03 | 0.09 | 28.9938 | 29.0273 | 28.9163 | 0 |
| 1735925400 | 28.9525 | -0.01 | -0.04 | 28.9313 | 28.9896 | 28.9128 | 0 |
| 1735839000 | 28.9639 | -0.2 | -0.68 | 29.0734 | 29.092 | 28.8824 | 0 |
| 1735579800 | 29.163 | 0.03 | 0.11 | 29.1161 | 29.2389 | 29.1037 | 0 |
| 1735320600 | 29.1319 | 0.11 | 0.39 | 29.1027 | 29.1745 | 29.0164 | 0 |
| 1734975000 | 29.0198 | 0.18 | 0.61 | 28.8814 | 29.026 | 28.8084 | 0 |
| 1734715800 | 28.843 | 0.04 | 0.13 | 28.8116 | 28.886 | 28.7033 | 0 |
| 1734629400 | 28.8069 | -0.03 | -0.11 | 28.8603 | 28.9001 | 28.6602 | 0 |
| 1734543000 | 28.8385 | -0.1 | -0.34 | 28.9153 | 28.9309 | 28.8089 | 0 |
| 1734456600 | 28.938 | 0.05 | 0.16 | 29.0055 | 29.0318 | 28.8693 | 0 |
| 1734370200 | 28.8923 | 0.02 | 0.08 | 28.8713 | 28.9211 | 28.6978 | 0 |
| 1734111000 | 28.8689 | 0.18 | 0.63 | 28.7305 | 28.8998 | 28.7099 | 0 |
| 1734024600 | 28.6874 | 0.19 | 0.67 | 28.4877 | 28.7018 | 28.4784 | 0 |
| 1733938200 | 28.4969 | 0.01 | 0.04 | 28.5412 | 28.5658 | 28.4426 | 0 |
| 1733851800 | 28.4869 | -0.01 | -0.04 | 28.4683 | 28.4899 | 28.4196 | 0 |
| 1733765400 | 28.4981 | 0.06 | 0.22 | 28.4758 | 28.5559 | 28.4618 | 0 |
| 1733506200 | 28.4351 | -0.1 | -0.36 | 28.5433 | 28.561 | 28.38 | 0 |
| 1733419800 | 28.5369 | -0.04 | -0.15 | 28.6256 | 28.6576 | 28.5354 | 0 |
| 1733333400 | 28.579 | -0.1 | -0.36 | 28.7145 | 28.7192 | 28.5604 | 0 |
| 1733247000 | 28.682 | 0.01 | 0.02 | 28.7013 | 28.7406 | 28.6133 | 0 |
| 1733160600 | 28.6769 | 0 | 0.01 | 28.6226 | 28.7618 | 28.6164 | 0 |
| 1732901400 | 28.6752 | -0.13 | -0.44 | 28.8146 | 28.8161 | 28.6675 | 0 |
| 1732815000 | 28.8016 | 0.02 | 0.07 | 28.8168 | 28.8456 | 28.748 | 0 |
| 1732728600 | 28.7815 | 0.04 | 0.14 | 28.734 | 28.8405 | 28.5401 | 0 |
| 1732642200 | 28.741 | 0.03 | 0.09 | 28.734 | 28.8026 | 28.5798 | 0 |
| 1732555800 | 28.7138 | -0.1 | -0.35 | 28.8153 | 28.8547 | 28.7138 | 0 |
| 1732296600 | 28.8151 | 0.13 | 0.46 | 28.6803 | 28.8503 | 28.4363 | 0 |
| 1732210200 | 28.6824 | -0.03 | -0.11 | 28.7143 | 28.7746 | 28.6608 | 0 |
| 1732123800 | 28.7143 | -0.06 | -0.22 | 28.8581 | 28.8581 | 28.6629 | 0 |
| 1732037400 | 28.7772 | -0.09 | -0.32 | 28.7941 | 28.8537 | 28.6396 | 0 |
| 1731951000 | 28.8699 | 0.04 | 0.12 | 28.8799 | 28.9017 | 28.8333 | 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
