Premium
INAV XTR2 EUAAA GOBLS (D3EX)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0571 | -0.630831807625 | 167.5724 | 167.9647 | 165.7539 | 0 | 0 | IX |
| 4 | -3.4516 | -2.03074833982 | 169.9669 | 170.7035 | 165.7539 | 0 | 0 | IX |
| 12 | -2.883 | -1.70190609941 | 169.3983 | 170.7035 | 164.8861 | 0 | 0 | IX |
| 26 | 0.5538 | 0.333691850218 | 165.9615 | 174.4772 | 164.4341 | 0 | 0 | IX |
| 52 | -8.1586 | -4.67076077193 | 174.6739 | 175.8469 | 162.7085 | 0 | 0 | IX |
| 156 | -1.7357 | -1.03161348224 | 168.251 | 175.8469 | 160.9181 | 0 | 0 | IX |
| 260 | -1.7357 | -1.03161348224 | 168.251 | 175.8469 | 160.9181 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 167.3813 | -0.04 | -0.02 | 167.5197 | 167.6149 | 166.9484 | 0 |
| 1734715800 | 167.4186 | 0.61 | 0.37 | 167.57239 | 167.9647 | 167.0355 | 0 |
| 1734629400 | 166.8056 | -0.21 | -0.13 | 166.6225 | 166.9186 | 165.8115 | 0 |
| 1734543000 | 167.0156 | -0.38 | -0.23 | 167.802 | 167.8791 | 166.8994 | 0 |
| 1734456600 | 167.3975 | -0.17 | -0.10 | 167.3925 | 167.9225 | 167.19479 | 0 |
| 1734370200 | 167.5683 | -0.75 | -0.44 | 168.3764 | 168.6641 | 167.5278 | 0 |
| 1734111000 | 168.3157 | 0.37 | 0.22 | 168.4265 | 168.5328 | 167.9821 | 0 |
| 1734024600 | 167.9489 | -0.06 | -0.03 | 168.1498 | 168.2916 | 167.6191 | 0 |
| 1733938200 | 168.0069 | -0.38 | -0.23 | 168.5556 | 168.7353 | 167.8904 | 0 |
| 1733851800 | 168.3884 | -0.62 | -0.37 | 169.1069 | 169.1069 | 168.3201 | 0 |
| 1733765400 | 169.0133 | -0.51 | -0.30 | 169.2934 | 169.5999 | 168.9104 | 0 |
| 1733506200 | 169.5183 | 0.07 | 0.04 | 169.8387 | 169.8801 | 169.2747 | 0 |
| 1733419800 | 169.4462 | -0.47 | -0.28 | 169.9828 | 169.9828 | 169.278 | 0 |
| 1733333400 | 169.9159 | -0.39 | -0.23 | 169.7407 | 170.1463 | 169.2436 | 0 |
| 1733247000 | 170.3057 | -0.14 | -0.08 | 170.2807 | 170.7035 | 169.9443 | 0 |
| 1733160600 | 170.4451 | 0.54 | 0.32 | 169.3796 | 170.4964 | 169.3284 | 0 |
| 1732901400 | 169.9012 | 0.21 | 0.13 | 169.9669 | 170.1596 | 169.6634 | 0 |
| 1732815000 | 169.6872 | 0.06 | 0.03 | 169.8062 | 169.9436 | 169.3212 | 0 |
| 1732728600 | 169.6311 | 0.23 | 0.14 | 169.8979 | 169.9975 | 169.3542 | 0 |
| 1732642200 | 169.3988 | 0.12 | 0.07 | 169.27 | 169.638 | 168.9982 | 0 |
| 1732555800 | 169.2753 | 1.35 | 0.81 | 168.0639 | 169.7152 | 168.0639 | 0 |
| 1732296600 | 167.9224 | 0.55 | 0.33 | 167.7876 | 168.495 | 167.3402 | 0 |
| 1732210200 | 167.3682 | 0.12 | 0.07 | 167.40969 | 168.0555 | 167.23249 | 0 |
| 1732123800 | 167.249 | -0.56 | -0.33 | 167.16 | 167.39769 | 166.8573 | 0 |
| 1732037400 | 167.8092 | 0.2 | 0.12 | 167.8648 | 168.679 | 167.7388 | 0 |
| 1731951000 | 167.6055 | -0.11 | -0.06 | 167.7508 | 167.9038 | 167.14949 | 0 |
| 1731691800 | 167.7141 | 0.71 | 0.43 | 167.39429 | 167.946 | 166.95419 | 0 |
| 1731605400 | 167.0026 | 0.41 | 0.25 | 166.2759 | 167.1214 | 166.1407 | 0 |
| 1731519000 | 166.5942 | -0.33 | -0.20 | 166.6956 | 167.398 | 165.6693 | 0 |
| 1731432600 | 166.9215 | 0.8 | 0.48 | 166.5474 | 167.0619 | 166.225 | 0 |
| 1731346200 | 166.1265 | 0.05 | 0.03 | 166.55439 | 166.5745 | 165.5164 | 0 |
| 1731087000 | 166.0794 | 0.88 | 0.53 | 165.9682 | 166.4507 | 165.7446 | 0 |
| 1731000600 | 165.1979 | -1.03 | -0.62 | 165.90459 | 165.9607 | 164.8861 | 0 |
| 1730914200 | 166.226 | -1.13 | -0.67 | 167.03729 | 167.0722 | 165.72829 | 0 |
| 1730827800 | 167.35329 | -0.69 | -0.41 | 167.5788 | 167.6219 | 167.1517 | 0 |
| 1730741400 | 168.0433 | 1 | 0.60 | 167.5726 | 168.0554 | 166.6701 | 0 |
| 1730482200 | 167.03899 | -1.26 | -0.75 | 168.0686 | 168.817 | 166.88839 | 0 |
| 1730395800 | 168.298 | 1.43 | 0.86 | 166.5158 | 168.4282 | 166.37209 | 0 |
| 1730309400 | 166.87039 | 0.59 | 0.35 | 166.9281 | 167.5679 | 166.4395 | 0 |
| 1730223000 | 166.28389 | -1.02 | -0.61 | 167.4033 | 167.4033 | 166.1311 | 0 |
| 1730136600 | 167.3041 | 0.04 | 0.02 | 167.2532 | 167.6596 | 166.69909 | 0 |
| 1729873800 | 167.2632 | -0.38 | -0.23 | 167.8997 | 168.0725 | 167.2331 | 0 |
| 1729787400 | 167.6428 | 0.72 | 0.43 | 167.35159 | 167.8443 | 167.0585 | 0 |
| 1729701000 | 166.9182 | 0.1 | 0.06 | 166.6347 | 166.9583 | 166.29419 | 0 |
| 1729614600 | 166.8149 | -0.53 | -0.32 | 166.6539 | 167.5208 | 166.6539 | 0 |
| 1729528200 | 167.3477 | -1.07 | -0.63 | 168.1559 | 168.2349 | 167.1939 | 0 |
| 1729269000 | 168.4153 | 0.42 | 0.25 | 167.2532 | 168.4254 | 167.1395 | 0 |
| 1729182600 | 167.9966 | -0.94 | -0.55 | 168.5875 | 168.7144 | 167.738 | 0 |
| 1729096200 | 168.934 | 1.21 | 0.72 | 169.0208 | 169.1151 | 168.6593 | 0 |
| 1729009800 | 167.71969 | 0.09 | 0.05 | 167.4717 | 168.0894 | 167.4316 | 0 |
| 1728923400 | 167.6322 | -0.26 | -0.16 | 167.9984 | 168.0922 | 167.5946 | 0 |
| 1728664200 | 167.893 | -0.27 | -0.16 | 168.4531 | 168.4531 | 167.5877 | 0 |
| 1728577800 | 168.165 | 0.09 | 0.05 | 167.6765 | 168.3038 | 167.4726 | 0 |
| 1728491400 | 168.0754 | -0.24 | -0.14 | 168.645 | 168.7531 | 168.0353 | 0 |
| 1728405000 | 168.3115 | -0.27 | -0.16 | 168.8232 | 169.0876 | 168.0879 | 0 |
| 1728318600 | 168.5843 | 0.1 | 0.06 | 168.2737 | 168.8478 | 168.0653 | 0 |
| 1728059400 | 168.4819 | -1.58 | -0.93 | 169.3983 | 169.552 | 168.3132 | 0 |
| 1727973000 | 170.0624 | 1.09 | 0.65 | 170.0002 | 170.6342 | 169.834 | 0 |
| 1727886600 | 168.9717 | -0.65 | -0.38 | 169.6252 | 170.2012 | 168.8453 | 0 |
| 1727800200 | 169.6214 | 1.39 | 0.83 | 168.4957 | 169.8288 | 168.4148 | 0 |
| 1727713800 | 168.2327 | -0.14 | -0.08 | 168.8343 | 169.1263 | 168.172 | 0 |
| 1727454600 | 168.3737 | 0.29 | 0.17 | 168.3029 | 168.9886 | 168.2718 | 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
