Premium
Graphique INAV 025 Dummy UCITS ETF (D4LX)
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 | -0.1175 | -0.419009852972 | 28.0423 | 28.0722 | 27.7626 | 0 | 0 | IX |
| 4 | 0.4145 | 1.50670839649 | 27.5103 | 28.0904 | 27.2526 | 0 | 0 | IX |
| 12 | 0.3868 | 1.40460454644 | 27.538 | 28.0904 | 27.2526 | 0 | 0 | IX |
| 26 | 0.3559 | 1.29094740813 | 27.5689 | 28.0904 | 27.1836 | 0 | 0 | IX |
| 52 | 0.4272 | 1.5535901315 | 27.4976 | 28.1726 | 27.1836 | 0 | 0 | IX |
| 156 | 0.7289 | 2.68018341 | 27.1959 | 28.1726 | 26.6719 | 0 | 0 | IX |
| 260 | 0.7289 | 2.68018341 | 27.1959 | 28.1726 | 26.6719 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 27.9248 | -0.08 | -0.29 | 27.9477 | 27.9926 | 27.909 | 0 |
| 1742319000 | 28.0051 | 0.03 | 0.11 | 28.0205 | 28.0492 | 27.9751 | 0 |
| 1742232600 | 27.9751 | -0.05 | -0.19 | 27.9764 | 28.0252 | 27.9418 | 0 |
| 1741973400 | 28.0275 | 0.11 | 0.39 | 27.8931 | 28.0429 | 27.8536 | 0 |
| 1741887000 | 27.9197 | -0.05 | -0.16 | 27.8985 | 27.9455 | 27.8395 | 0 |
| 1741800600 | 27.9654 | -0.11 | -0.38 | 28.0423 | 28.0722 | 27.7626 | 0 |
| 1741714200 | 28.073 | 0.13 | 0.47 | 27.7848 | 28.0904 | 27.7832 | 0 |
| 1741627800 | 27.9421 | 0.01 | 0.03 | 27.9055 | 27.9874 | 27.8312 | 0 |
| 1741368600 | 27.9333 | 0.06 | 0.21 | 27.8975 | 27.9586 | 27.7023 | 0 |
| 1741282200 | 27.8744 | 0.06 | 0.23 | 27.809 | 27.9333 | 27.6334 | 0 |
| 1741195800 | 27.8106 | 0.29 | 1.05 | 27.6806 | 27.8251 | 27.5096 | 0 |
| 1741109400 | 27.5227 | 0.06 | 0.21 | 27.2526 | 27.5555 | 27.2526 | 0 |
| 1741023000 | 27.4637 | -0.01 | -0.04 | 27.457 | 27.519 | 27.4263 | 0 |
| 1740763800 | 27.4745 | 0.06 | 0.22 | 27.4591 | 27.4762 | 27.41 | 0 |
| 1740677400 | 27.4146 | -0.1 | -0.37 | 27.4915 | 27.5063 | 27.403 | 0 |
| 1740591000 | 27.5161 | -0.08 | -0.28 | 27.5738 | 27.6037 | 27.4995 | 0 |
| 1740504600 | 27.5946 | 0.05 | 0.17 | 27.5697 | 27.6178 | 27.5393 | 0 |
| 1740418200 | 27.5472 | 0.08 | 0.28 | 27.5689 | 27.5908 | 27.4987 | 0 |
| 1740159000 | 27.4696 | -0.06 | -0.20 | 27.5145 | 27.5406 | 27.4588 | 0 |
| 1740072600 | 27.5257 | 0.03 | 0.12 | 27.5116 | 27.5377 | 27.468 | 0 |
| 1739986200 | 27.4929 | -0.06 | -0.20 | 27.5103 | 27.5916 | 27.4771 | 0 |
| 1739899800 | 27.5485 | -0.05 | -0.18 | 27.5464 | 27.5975 | 27.5132 | 0 |
| 1739813400 | 27.5975 | -0.06 | -0.21 | 27.6394 | 27.6515 | 27.5934 | 0 |
| 1739554200 | 27.6552 | 0.01 | 0.05 | 27.6602 | 27.7893 | 27.6074 | 0 |
| 1739467800 | 27.6411 | -0.07 | -0.27 | 27.6718 | 27.7216 | 27.6364 | 0 |
| 1739381400 | 27.7158 | 0.03 | 0.12 | 27.6935 | 27.7714 | 27.6368 | 0 |
| 1739295000 | 27.6827 | 0.04 | 0.15 | 27.7162 | 27.7592 | 27.6332 | 0 |
| 1739208600 | 27.6419 | -0.01 | -0.04 | 27.5958 | 27.6651 | 27.5909 | 0 |
| 1738949400 | 27.6543 | -0.04 | -0.14 | 27.7186 | 27.7224 | 27.6311 | 0 |
| 1738863000 | 27.6942 | 0.07 | 0.24 | 27.6186 | 27.8037 | 27.612 | 0 |
| 1738776600 | 27.6278 | 0.04 | 0.13 | 27.6145 | 27.6748 | 27.5597 | 0 |
| 1738690200 | 27.5921 | 0.06 | 0.23 | 27.6058 | 27.6619 | 27.5459 | 0 |
| 1738603800 | 27.529 | -0.19 | -0.68 | 27.6203 | 27.7951 | 27.5112 | 0 |
| 1738344600 | 27.7173 | -0.02 | -0.08 | 27.7529 | 27.7679 | 27.714 | 0 |
| 1738258200 | 27.7401 | -0.04 | -0.14 | 27.7553 | 27.8292 | 27.7189 | 0 |
| 1738171800 | 27.7801 | -0.02 | -0.07 | 27.7358 | 27.8001 | 27.73 | 0 |
| 1738085400 | 27.7991 | -0.08 | -0.29 | 27.8099 | 27.8674 | 27.7772 | 0 |
| 1737999000 | 27.8795 | -0.01 | -0.05 | 27.8853 | 27.9102 | 27.8136 | 0 |
| 1737739800 | 27.8944 | -0.07 | -0.24 | 27.991 | 28.0439 | 27.8877 | 0 |
| 1737653400 | 27.9611 | -0.06 | -0.21 | 28.0133 | 28.0323 | 27.9478 | 0 |
| 1737567000 | 28.019 | -0 | -0.01 | 28.0074 | 28.0447 | 27.9693 | 0 |
| 1737480600 | 28.0223 | 0.01 | 0.03 | 28.0193 | 28.0409 | 27.9879 | 0 |
| 1737394200 | 28.0127 | 0.02 | 0.09 | 27.9833 | 28.0765 | 27.9431 | 0 |
| 1737135000 | 27.9886 | 0.11 | 0.39 | 27.9878 | 28.0027 | 27.9447 | 0 |
| 1737048600 | 27.8809 | -0.01 | -0.02 | 27.9157 | 27.9509 | 27.8793 | 0 |
| 1736962200 | 27.8863 | -0.08 | -0.27 | 27.8944 | 27.9611 | 27.7951 | 0 |
| 1736875800 | 27.9622 | 0.16 | 0.56 | 27.8117 | 28.0065 | 27.7698 | 0 |
| 1736789400 | 27.8058 | 0.05 | 0.17 | 27.8633 | 27.8919 | 27.7772 | 0 |
| 1736530200 | 27.7581 | 0.02 | 0.07 | 27.7392 | 27.7972 | 27.6948 | 0 |
| 1736443800 | 27.7379 | 0.13 | 0.46 | 27.7925 | 27.8285 | 27.7061 | 0 |
| 1736357400 | 27.6116 | 0.14 | 0.50 | 27.4316 | 27.6795 | 27.4192 | 0 |
| 1736271000 | 27.4742 | 0 | 0.00 | 27.4643 | 27.5718 | 27.4296 | 0 |
| 1736184600 | 27.4734 | 0.04 | 0.14 | 27.4515 | 27.58 | 27.4333 | 0 |
| 1735925400 | 27.4349 | -0.03 | -0.09 | 27.4515 | 27.4884 | 27.43 | 0 |
| 1735839000 | 27.4606 | -0 | -0.01 | 27.4354 | 27.6103 | 27.4143 | 0 |
| 1735579800 | 27.4627 | 0.03 | 0.09 | 27.4333 | 27.4896 | 27.3849 | 0 |
| 1735320600 | 27.437 | -0.04 | -0.13 | 27.538 | 27.559 | 27.4126 | 0 |
| 1734975000 | 27.4738 | 0.07 | 0.26 | 27.427 | 27.4936 | 27.3845 | 0 |
| 1734715800 | 27.4022 | 0.06 | 0.23 | 27.4651 | 27.5265 | 27.3873 | 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
