Premium
INAV XTR2 ESG GLAGGSF (D4L9)
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 | -0.1183 | -0.34579015828 | 34.2115 | 34.3924 | 34.0204 | 0 | 0 | IX |
| 4 | -0.2561 | -0.74557560125 | 34.3493 | 34.4616 | 33.7652 | 0 | 0 | IX |
| 12 | 0.2749 | 0.812873503399 | 33.8183 | 34.4616 | 33.4339 | 0 | 0 | IX |
| 26 | -0.4136 | -1.19860433306 | 34.5068 | 34.7221 | 33.3099 | 0 | 0 | IX |
| 52 | 0.2484 | 0.733938448447 | 33.8448 | 35.0714 | 33.3099 | 0 | 0 | IX |
| 156 | -1.4111 | -3.97444816543 | 35.5043 | 35.898 | 32.5451 | 0 | 0 | IX |
| 260 | -1.4111 | -3.97444816543 | 35.5043 | 35.898 | 32.5451 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 34.1701 | -0.03 | -0.08 | 34.1106 | 34.2029 | 34.0204 | 0 |
| 1736530200 | 34.198 | -0.01 | -0.04 | 34.2146 | 34.3924 | 34.1007 | 0 |
| 1736443800 | 34.2128 | 0.07 | 0.19 | 34.2018 | 34.2359 | 34.1418 | 0 |
| 1736357400 | 34.1474 | 0.01 | 0.01 | 34.2074 | 34.3652 | 34.0717 | 0 |
| 1736271000 | 34.1423 | 0.01 | 0.02 | 34.2115 | 34.2452 | 34.1061 | 0 |
| 1736184600 | 34.1371 | -0.15 | -0.44 | 34.3567 | 34.364 | 34.0739 | 0 |
| 1735925400 | 34.2889 | -0.17 | -0.50 | 34.3785 | 34.3987 | 34.2721 | 0 |
| 1735839000 | 34.4616 | 0.34 | 1.01 | 33.9595 | 34.4616 | 33.9595 | 0 |
| 1735579800 | 34.117 | 0.04 | 0.12 | 34.1065 | 34.2208 | 34.0591 | 0 |
| 1735320600 | 34.0746 | 0.01 | 0.04 | 34.1568 | 34.1568 | 33.9908 | 0 |
| 1734975000 | 34.0621 | 0.13 | 0.39 | 33.9505 | 34.0932 | 33.8887 | 0 |
| 1734715800 | 33.9305 | -0.03 | -0.10 | 33.9688 | 33.9749 | 33.7652 | 0 |
| 1734629400 | 33.9633 | -0.22 | -0.65 | 34.1284 | 34.1376 | 33.9187 | 0 |
| 1734543000 | 34.1851 | -0.11 | -0.31 | 34.1912 | 34.2737 | 34.1721 | 0 |
| 1734456600 | 34.2911 | 0.04 | 0.12 | 34.3493 | 34.3799 | 34.2806 | 0 |
| 1734370200 | 34.2517 | -0.02 | -0.07 | 34.2435 | 34.3104 | 34.1311 | 0 |
| 1734111000 | 34.2745 | -0 | -0.01 | 34.3677 | 34.4124 | 34.2493 | 0 |
| 1734024600 | 34.2787 | 0.07 | 0.22 | 34.3676 | 34.3884 | 34.0451 | 0 |
| 1733938200 | 34.2038 | 0.03 | 0.08 | 34.2292 | 34.2782 | 34.0203 | 0 |
| 1733851800 | 34.1757 | 0.07 | 0.21 | 34.0848 | 34.1794 | 34.0491 | 0 |
| 1733765400 | 34.1035 | -0.01 | -0.03 | 34.1738 | 34.2615 | 34.0383 | 0 |
| 1733506200 | 34.115 | -0.04 | -0.12 | 34.1641 | 34.1849 | 34.0457 | 0 |
| 1733419800 | 34.1573 | -0.1 | -0.29 | 34.2944 | 34.3656 | 34.1364 | 0 |
| 1733333400 | 34.2576 | -0.07 | -0.20 | 34.3029 | 34.3616 | 34.2236 | 0 |
| 1733247000 | 34.327 | -0.05 | -0.15 | 34.4237 | 34.4404 | 34.2708 | 0 |
| 1733160600 | 34.3794 | 0.21 | 0.61 | 34.1355 | 34.3849 | 34.13 | 0 |
| 1732901400 | 34.1722 | 0.02 | 0.06 | 34.1618 | 34.193 | 34.0808 | 0 |
| 1732815000 | 34.1508 | 0.12 | 0.36 | 34.102 | 34.16 | 34.0594 | 0 |
| 1732728600 | 34.0273 | -0 | -0.01 | 34.0527 | 34.0752 | 33.9677 | 0 |
| 1732642200 | 34.0291 | 0.06 | 0.19 | 33.9916 | 34.0633 | 33.9525 | 0 |
| 1732555800 | 33.9655 | -0.05 | -0.16 | 34.0613 | 34.094 | 33.9654 | 0 |
| 1732296600 | 34.0192 | 0.24 | 0.70 | 33.7831 | 34.079 | 33.659 | 0 |
| 1732210200 | 33.7831 | -0.01 | -0.04 | 33.7977 | 33.8166 | 33.6376 | 0 |
| 1732123800 | 33.7977 | 0.01 | 0.02 | 33.8634 | 33.8634 | 33.6915 | 0 |
| 1732037400 | 33.791 | -0 | -0.00 | 33.811 | 33.8772 | 33.6971 | 0 |
| 1731951000 | 33.7915 | -0.04 | -0.11 | 33.8068 | 33.8354 | 33.7009 | 0 |
| 1731691800 | 33.8285 | -0.08 | -0.24 | 33.8746 | 33.9263 | 33.7987 | 0 |
| 1731605400 | 33.9108 | 0.1 | 0.30 | 33.794 | 33.9556 | 33.7512 | 0 |
| 1731519000 | 33.8105 | -0.2 | -0.60 | 34.0641 | 34.0641 | 33.7033 | 0 |
| 1731432600 | 34.0132 | -0.09 | -0.26 | 34.0923 | 34.1509 | 33.9963 | 0 |
| 1731346200 | 34.1033 | 0.14 | 0.40 | 33.9841 | 34.1333 | 33.9696 | 0 |
| 1731087000 | 33.966 | 0.12 | 0.36 | 33.8266 | 34.0539 | 33.8014 | 0 |
| 1731000600 | 33.8426 | 0 | 0.01 | 33.8608 | 33.8879 | 33.775 | 0 |
| 1730914200 | 33.8392 | 0.22 | 0.66 | 33.467799 | 33.8768 | 33.4339 | 0 |
| 1730827800 | 33.6157 | 0.03 | 0.09 | 33.6064 | 33.6937 | 33.5449 | 0 |
| 1730741400 | 33.5868 | -0.2 | -0.59 | 33.7059 | 33.7835 | 33.5709 | 0 |
| 1730482200 | 33.7862 | 0.12 | 0.36 | 33.8013 | 33.8564 | 33.7041 | 0 |
| 1730395800 | 33.6653 | -0.09 | -0.27 | 33.6953 | 33.737 | 33.543999 | 0 |
| 1730309400 | 33.7578 | 0.01 | 0.04 | 33.7293 | 33.8649 | 33.7077 | 0 |
| 1730223000 | 33.7452 | 0.07 | 0.20 | 33.7109 | 33.7637 | 33.6273 | 0 |
| 1730136600 | 33.6795 | -0.15 | -0.46 | 33.8499 | 33.8499 | 33.6741 | 0 |
| 1729873800 | 33.8336 | -0.03 | -0.10 | 33.8654 | 33.9003 | 33.8027 | 0 |
| 1729787400 | 33.8672 | 0.12 | 0.35 | 33.8075 | 33.8672 | 33.7558 | 0 |
| 1729701000 | 33.7499 | -0.04 | -0.11 | 33.8251 | 33.8617 | 33.7167 | 0 |
| 1729614600 | 33.7872 | -0.11 | -0.32 | 33.8183 | 33.87 | 33.7703 | 0 |
| 1729528200 | 33.896 | -0.23 | -0.68 | 34.1055 | 34.111 | 33.8653 | 0 |
| 1729269000 | 34.1273 | 0.05 | 0.14 | 34.0365 | 34.1478 | 34.0275 | 0 |
| 1729182600 | 34.0782 | -0.08 | -0.24 | 34.1942 | 34.2134 | 33.999 | 0 |
| 1729096200 | 34.16 | 0.14 | 0.40 | 34.0909 | 34.1939 | 34.0248 | 0 |
| 1729009800 | 34.0238 | 0.08 | 0.23 | 33.8522 | 34.052 | 33.8378 | 0 |
| 1728923400 | 33.9459 | 0.15 | 0.46 | 33.7738 | 33.9649 | 33.7738 | 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
