Premium
INAV XTR2 ESG (EQBF)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1937 | -1.37200736648 | 14.118 | 14.5448 | 13.8949 | 0 | 0 | IX |
| 4 | 0.5804 | 4.34955297926 | 13.3439 | 14.7189 | 13.3036 | 0 | 0 | IX |
| 12 | 0.406 | 3.00333621831 | 13.5183 | 14.7189 | 13.2748 | 0 | 0 | IX |
| 26 | 0.1374 | 0.996598220049 | 13.7869 | 14.7189 | 13.2748 | 0 | 0 | IX |
| 52 | 0.6455 | 4.86113203 | 13.2788 | 14.7189 | 12.4134 | 0 | 0 | IX |
| 156 | 0.1369 | 0.992935578862 | 13.7874 | 14.7189 | 12.4134 | 0 | 0 | IX |
| 260 | 0.1369 | 0.992935578862 | 13.7874 | 14.7189 | 12.4134 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745425800 | 13.9437 | -0.09 | -0.63 | 14.0001 | 14.2692 | 13.8976 | 0 |
| 1745339400 | 14.0319 | -0.05 | -0.35 | 14.0419 | 14.3308 | 14.0081 | 0 |
| 1744907400 | 14.081 | -0.1 | -0.70 | 14.118 | 14.5448 | 14.07 | 0 |
| 1744821000 | 14.1804 | 0.12 | 0.86 | 14.1353 | 14.4933 | 14.0521 | 0 |
| 1744734600 | 14.06 | -0.15 | -1.04 | 14.1501 | 14.1654 | 14.0437 | 0 |
| 1744648200 | 14.2073 | -0.05 | -0.37 | 14.1468 | 14.5483 | 14.0316 | 0 |
| 1744389000 | 14.2596 | 0.03 | 0.22 | 14.2543 | 14.7189 | 14.1666 | 0 |
| 1744302600 | 14.2284 | 0.09 | 0.64 | 13.8122 | 14.4934 | 13.8122 | 0 |
| 1744216200 | 14.1383 | 0.14 | 1.02 | 14.0675 | 14.5922 | 14.0114 | 0 |
| 1744129800 | 13.995 | -0.04 | -0.29 | 14.0272 | 14.428 | 13.9293 | 0 |
| 1744043400 | 14.0356 | 0.02 | 0.16 | 14.125 | 14.3901 | 13.8074 | 0 |
| 1743784200 | 14.0133 | 0.32 | 2.31 | 13.8685 | 14.312 | 13.8628 | 0 |
| 1743697800 | 13.6973 | 0.29 | 2.18 | 13.5268 | 13.722 | 13.478 | 0 |
| 1743611400 | 13.4051 | -0.05 | -0.35 | 13.4422 | 13.4825 | 13.396 | 0 |
| 1743525000 | 13.4516 | 0.04 | 0.32 | 13.4243 | 13.5115 | 13.424 | 0 |
| 1743438600 | 13.4082 | 0.02 | 0.16 | 13.3993 | 13.464 | 13.39 | 0 |
| 1743183000 | 13.3872 | 0.06 | 0.44 | 13.3744 | 13.4092 | 13.3318 | 0 |
| 1743096600 | 13.329 | -0.05 | -0.36 | 13.3439 | 13.364 | 13.3036 | 0 |
| 1743010200 | 13.3774 | 0.02 | 0.16 | 13.3644 | 13.4 | 13.3231 | 0 |
| 1742923800 | 13.3564 | -0.03 | -0.24 | 13.3481 | 13.3882 | 13.3125 | 0 |
| 1742837400 | 13.3883 | -0.02 | -0.16 | 13.3873 | 13.4104 | 13.3471 | 0 |
| 1742578200 | 13.4091 | 0.02 | 0.13 | 13.3951 | 13.4494 | 13.3765 | 0 |
| 1742491800 | 13.3913 | 0.01 | 0.05 | 13.4546 | 13.4703 | 13.3632 | 0 |
| 1742405400 | 13.3841 | -0.03 | -0.20 | 13.4347 | 13.4377 | 13.3651 | 0 |
| 1742319000 | 13.4104 | 0.04 | 0.27 | 13.3421 | 13.412 | 13.3359 | 0 |
| 1742232600 | 13.3739 | 0.04 | 0.27 | 13.3366 | 13.375 | 13.3161 | 0 |
| 1741973400 | 13.3379 | 0.03 | 0.23 | 13.3423 | 13.3636 | 13.2748 | 0 |
| 1741887000 | 13.3067 | -0 | -0.00 | 13.3558 | 13.7091 | 13.2938 | 0 |
| 1741800600 | 13.3071 | -0.1 | -0.72 | 13.3732 | 13.7428 | 13.2985 | 0 |
| 1741714200 | 13.4039 | -0.07 | -0.54 | 13.512 | 13.8295 | 13.3921 | 0 |
| 1741627800 | 13.4764 | -0.01 | -0.11 | 13.4687 | 13.5307 | 13.453 | 0 |
| 1741368600 | 13.491 | 0.11 | 0.83 | 13.429 | 13.5796 | 13.3893 | 0 |
| 1741282200 | 13.3794 | -0.06 | -0.48 | 13.3741 | 13.4429 | 13.2857 | 0 |
| 1741195800 | 13.4436 | -0.18 | -1.35 | 13.4867 | 13.5231 | 13.382 | 0 |
| 1741109400 | 13.6274 | 0.1 | 0.72 | 13.5641 | 13.6814 | 13.5641 | 0 |
| 1741023000 | 13.5299 | -0.05 | -0.37 | 13.57 | 13.604 | 13.4682 | 0 |
| 1740763800 | 13.5808 | 0.01 | 0.06 | 13.6008 | 13.614 | 13.5234 | 0 |
| 1740677400 | 13.573 | -0.01 | -0.04 | 13.5606 | 13.5792 | 13.4941 | 0 |
| 1740591000 | 13.579 | -0.06 | -0.41 | 13.6068 | 13.6213 | 13.5561 | 0 |
| 1740504600 | 13.6354 | 0.11 | 0.83 | 13.5577 | 13.6391 | 13.5577 | 0 |
| 1740418200 | 13.5237 | 0.05 | 0.41 | 13.4999 | 13.5601 | 13.4681 | 0 |
| 1740159000 | 13.4691 | 0.03 | 0.26 | 13.4336 | 13.814 | 13.4234 | 0 |
| 1740072600 | 13.4348 | 0.03 | 0.26 | 13.4173 | 13.4435 | 13.4066 | 0 |
| 1739986200 | 13.3999 | -0.04 | -0.26 | 13.402 | 13.4252 | 13.3572 | 0 |
| 1739899800 | 13.4351 | -0.03 | -0.24 | 13.4531 | 13.4775 | 13.4127 | 0 |
| 1739813400 | 13.4675 | -0.07 | -0.52 | 13.5014 | 13.5048 | 13.4645 | 0 |
| 1739554200 | 13.5375 | 0.05 | 0.37 | 13.4554 | 13.5439 | 13.4383 | 0 |
| 1739467800 | 13.4871 | 0.06 | 0.46 | 13.399 | 13.5176 | 13.3975 | 0 |
| 1739381400 | 13.4259 | -0.06 | -0.48 | 13.452 | 13.4992 | 13.3962 | 0 |
| 1739295000 | 13.4907 | -0.11 | -0.78 | 13.6307 | 13.6331 | 13.4865 | 0 |
| 1739208600 | 13.5968 | 0 | 0.01 | 13.5715 | 13.6244 | 13.5647 | 0 |
| 1738949400 | 13.5958 | -0.05 | -0.40 | 13.6212 | 13.6396 | 13.5451 | 0 |
| 1738863000 | 13.6504 | 0.02 | 0.12 | 13.6414 | 13.7371 | 13.6338 | 0 |
| 1738776600 | 13.6347 | 0.09 | 0.65 | 13.5525 | 13.6477 | 13.5525 | 0 |
| 1738690200 | 13.5464 | 0.02 | 0.16 | 13.8946 | 13.9019 | 13.4989 | 0 |
| 1738603800 | 13.5243 | 0.01 | 0.08 | 13.552 | 13.9204 | 13.5198 | 0 |
| 1738344600 | 13.514 | 0 | 0.02 | 13.4992 | 13.5758 | 13.4966 | 0 |
| 1738258200 | 13.5111 | -0.01 | -0.07 | 13.5183 | 13.5802 | 13.5097 | 0 |
| 1738171800 | 13.5205 | -0.03 | -0.24 | 13.5285 | 13.5919 | 13.5179 | 0 |
| 1738085400 | 13.553 | -0.03 | -0.23 | 13.5375 | 13.5809 | 13.5168 | 0 |
| 1737999000 | 13.5847 | 0.12 | 0.87 | 13.5403 | 13.6341 | 13.5389 | 0 |
| 1737739800 | 13.4679 | -0.11 | -0.78 | 13.5804 | 13.5895 | 13.4654 | 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
