Premium
INAV XTR2 EUAAA GOBDL (D3EZ)
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 | -0.7903 | -0.379582013105 | 208.2027 | 210.0786 | 206.598 | 0 | 0 | IX |
| 4 | 0.3222 | 0.155584378208 | 207.0902 | 210.0786 | 201.536 | 0 | 0 | IX |
| 12 | -7.7734 | -3.61241308674 | 215.1858 | 217.4321 | 201.536 | 0 | 0 | IX |
| 26 | -7.9203 | -3.67816871288 | 215.3327 | 226.6779 | 201.536 | 0 | 0 | IX |
| 52 | -6.9959 | -3.26288674459 | 214.4083 | 226.6779 | 201.536 | 0 | 0 | IX |
| 156 | -5.1732 | -2.43346680114 | 212.5856 | 226.6779 | 193.9873 | 0 | 0 | IX |
| 260 | -5.1732 | -2.43346680114 | 212.5856 | 226.6779 | 193.9873 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 207.6918 | 0.88 | 0.43 | 207.3942 | 208.6251 | 207.0554 | 0 |
| 1738171800 | 206.8082 | -0.48 | -0.23 | 207.5106 | 207.7504 | 206.598 | 0 |
| 1738085400 | 207.2888 | -1.65 | -0.79 | 207.7222 | 207.7713 | 207.1361 | 0 |
| 1737999000 | 208.9361 | 0.07 | 0.03 | 207.6839 | 210.0786 | 207.6342 | 0 |
| 1737739800 | 208.8656 | 1.46 | 0.70 | 208.2027 | 209.0257 | 207.7172 | 0 |
| 1737653400 | 207.4082 | -0.16 | -0.08 | 207.1758 | 207.4941 | 206.2498 | 0 |
| 1737567000 | 207.5643 | -0.15 | -0.07 | 207.699 | 208.5841 | 207.4421 | 0 |
| 1737480600 | 207.711 | 0.57 | 0.27 | 206.8943 | 207.7609 | 205.9489 | 0 |
| 1737394200 | 207.1442 | 2.15 | 1.05 | 205.6307 | 207.7274 | 205.082 | 0 |
| 1737135000 | 204.9946 | 0.06 | 0.03 | 204.8467 | 205.7463 | 204.4942 | 0 |
| 1737048600 | 204.9389 | 0.65 | 0.32 | 204.5882 | 205.0283 | 203.3243 | 0 |
| 1736962200 | 204.2896 | 1.07 | 0.53 | 203.5929 | 205.6508 | 203.5017 | 0 |
| 1736875800 | 203.2175 | 0.92 | 0.46 | 203.3878 | 203.6329 | 202.4727 | 0 |
| 1736789400 | 202.2959 | -0.74 | -0.37 | 202.3078 | 202.5393 | 201.536 | 0 |
| 1736530200 | 203.0371 | -1.77 | -0.86 | 204.4341 | 204.662 | 202.3576 | 0 |
| 1736443800 | 204.8048 | -0.33 | -0.16 | 204.6446 | 205.4181 | 204.4922 | 0 |
| 1736357400 | 205.1368 | -2.03 | -0.98 | 206.2599 | 206.3461 | 204.605 | 0 |
| 1736271000 | 207.1684 | -0.82 | -0.39 | 208.3473 | 208.603 | 206.7109 | 0 |
| 1736184600 | 207.9872 | 1.74 | 0.84 | 207.0096 | 208.9634 | 206.6478 | 0 |
| 1735925400 | 206.2479 | 0.35 | 0.17 | 207.0902 | 207.1695 | 206.1119 | 0 |
| 1735839000 | 205.8981 | -2.83 | -1.36 | 208.1875 | 208.6287 | 205.6604 | 0 |
| 1735579800 | 208.7299 | -0.82 | -0.39 | 209.4524 | 210.059 | 207.6067 | 0 |
| 1735320600 | 209.5528 | -0.17 | -0.08 | 209.8887 | 209.9406 | 208.4338 | 0 |
| 1734975000 | 209.718 | -0.95 | -0.45 | 210.3846 | 210.4351 | 209.4605 | 0 |
| 1734715800 | 210.6674 | 1.38 | 0.66 | 209.5134 | 210.7988 | 208.9175 | 0 |
| 1734629400 | 209.2914 | -2.7 | -1.27 | 210.171 | 210.5836 | 209.1669 | 0 |
| 1734543000 | 211.9864 | -0.83 | -0.39 | 212.9631 | 212.9782 | 211.9561 | 0 |
| 1734456600 | 212.8193 | 0.11 | 0.05 | 212.5691 | 213.1315 | 212.299 | 0 |
| 1734370200 | 212.7101 | 0.1 | 0.05 | 212.7105 | 213.091 | 212.1819 | 0 |
| 1734111000 | 212.6093 | -0.92 | -0.43 | 212.6835 | 213.3201 | 212.1913 | 0 |
| 1734024600 | 213.5278 | -0.92 | -0.43 | 214.621 | 214.7027 | 212.7953 | 0 |
| 1733938200 | 214.4476 | -0.24 | -0.11 | 214.6202 | 215.429 | 213.9426 | 0 |
| 1733851800 | 214.6895 | -1.36 | -0.63 | 215.4534 | 215.5147 | 214.389 | 0 |
| 1733765400 | 216.0522 | -0.07 | -0.03 | 216.0546 | 216.5539 | 215.8088 | 0 |
| 1733506200 | 216.1262 | 0.09 | 0.04 | 216.7709 | 217.4321 | 215.5741 | 0 |
| 1733419800 | 216.0324 | 0.12 | 0.06 | 216.3781 | 216.5809 | 215.5329 | 0 |
| 1733333400 | 215.9114 | 0.22 | 0.10 | 215.2664 | 216.2142 | 214.3302 | 0 |
| 1733247000 | 215.696 | 0.34 | 0.16 | 215.6342 | 216.2619 | 215.2645 | 0 |
| 1733160600 | 215.3569 | -0.31 | -0.14 | 214.8284 | 216.0823 | 214.6675 | 0 |
| 1732901400 | 215.667 | 0.41 | 0.19 | 216.2556 | 216.3663 | 215.3888 | 0 |
| 1732815000 | 215.2608 | -0.01 | -0.01 | 214.8358 | 215.2914 | 214.2567 | 0 |
| 1732728600 | 215.2717 | 2.66 | 1.25 | 213.9594 | 215.2818 | 213.5408 | 0 |
| 1732642200 | 212.6133 | 0.21 | 0.10 | 212.325 | 213.827 | 212.104 | 0 |
| 1732555800 | 212.4006 | 2.17 | 1.03 | 211.2778 | 213.5605 | 211.2778 | 0 |
| 1732296600 | 210.2265 | -0.5 | -0.24 | 210.9364 | 211.5937 | 209.1748 | 0 |
| 1732210200 | 210.7268 | -0.65 | -0.31 | 211.7415 | 212.4103 | 210.7268 | 0 |
| 1732123800 | 211.3798 | -1.15 | -0.54 | 212.2047 | 212.374 | 211.0986 | 0 |
| 1732037400 | 212.5295 | 0.5 | 0.24 | 212.7548 | 213.1995 | 212.2498 | 0 |
| 1731951000 | 212.0262 | 0.36 | 0.17 | 211.8096 | 212.0749 | 210.9976 | 0 |
| 1731691800 | 211.665 | -0.66 | -0.31 | 212.022 | 212.6762 | 210.8779 | 0 |
| 1731605400 | 212.3233 | 0.5 | 0.24 | 210.9414 | 212.5136 | 210.3283 | 0 |
| 1731519000 | 211.8222 | -0.84 | -0.40 | 212.3092 | 213.6017 | 210.9034 | 0 |
| 1731432600 | 212.6653 | -1.18 | -0.55 | 213.4155 | 213.8496 | 212.6553 | 0 |
| 1731346200 | 213.8436 | -0.68 | -0.32 | 214.7828 | 214.813 | 213.0053 | 0 |
| 1731087000 | 214.5209 | -0.1 | -0.04 | 215.1858 | 215.4835 | 214.4936 | 0 |
| 1731000600 | 214.6171 | 0.47 | 0.22 | 214.5258 | 215.78 | 213.0923 | 0 |
| 1730914200 | 214.144 | -3.58 | -1.65 | 214.9181 | 215.58 | 212.902 | 0 |
| 1730827800 | 217.7268 | 0.08 | 0.04 | 217.457 | 217.9209 | 217.0641 | 0 |
| 1730741400 | 217.6448 | 1.34 | 0.62 | 217.3435 | 218.1364 | 216.1722 | 0 |
| 1730482200 | 216.3082 | -0.27 | -0.12 | 216.7749 | 218.0782 | 215.6294 | 0 |
| 1730395800 | 216.5755 | -0.36 | -0.17 | 216.3918 | 216.8637 | 215.6555 | 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
