Premium
INAV XTR2 ESG (EQBF)
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 | -0.0911 | -0.67838260481 | 13.429 | 13.8295 | 13.2748 | 0 | 0 | IX |
| 4 | -0.1175 | -0.873255347296 | 13.4554 | 13.8295 | 13.2748 | 0 | 0 | IX |
| 12 | -0.2969 | -2.17751635521 | 13.6348 | 14.0841 | 13.2748 | 0 | 0 | IX |
| 26 | -0.8178 | -5.77717809787 | 14.1557 | 14.207 | 12.4134 | 0 | 0 | IX |
| 52 | -0.3004 | -2.20262056121 | 13.6383 | 14.6182 | 12.4134 | 0 | 0 | IX |
| 156 | -0.4495 | -3.26022310225 | 13.7874 | 14.7082 | 12.4134 | 0 | 0 | IX |
| 260 | -0.4495 | -3.26022310225 | 13.7874 | 14.7082 | 12.4134 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737653400 | 13.5743 | -0.07 | -0.51 | 13.6587 | 13.6696 | 13.5676 | 0 |
| 1737567000 | 13.6439 | -0.02 | -0.16 | 13.6697 | 13.6965 | 13.6349 | 0 |
| 1737480600 | 13.6662 | 0.03 | 0.20 | 13.671 | 13.7052 | 13.6557 | 0 |
| 1737394200 | 13.6395 | -0.02 | -0.15 | 13.6585 | 13.9278 | 13.6094 | 0 |
| 1737135000 | 13.6603 | 0.02 | 0.15 | 13.7191 | 13.7389 | 13.6536 | 0 |
| 1737048600 | 13.6399 | 0.02 | 0.15 | 13.6247 | 14.0841 | 13.6156 | 0 |
| 1736962200 | 13.6188 | 0.07 | 0.52 | 13.5275 | 13.9797 | 13.5275 | 0 |
| 1736875800 | 13.5485 | 0.05 | 0.40 | 13.4937 | 13.5683 | 13.4937 | 0 |
| 1736789400 | 13.495 | 0 | 0.01 | 13.5772 | 13.6045 | 13.4831 | 0 |
| 1736530200 | 13.4933 | -0.05 | -0.37 | 13.5163 | 13.9413 | 13.4359 | 0 |
| 1736443800 | 13.5432 | 0.07 | 0.53 | 13.5577 | 13.5766 | 13.5215 | 0 |
| 1736357400 | 13.4712 | 0.08 | 0.60 | 13.377 | 13.5133 | 13.3761 | 0 |
| 1736271000 | 13.3902 | -0.05 | -0.39 | 13.4138 | 13.442 | 13.3659 | 0 |
| 1736184600 | 13.4433 | -0.08 | -0.58 | 13.4764 | 13.8828 | 13.4139 | 0 |
| 1735925400 | 13.5211 | -0.02 | -0.12 | 13.5512 | 13.5689 | 13.5027 | 0 |
| 1735839000 | 13.5374 | 0.07 | 0.49 | 13.5012 | 13.5845 | 13.4996 | 0 |
| 1735579800 | 13.4714 | 0.01 | 0.04 | 13.4552 | 13.4907 | 13.4011 | 0 |
| 1735320600 | 13.4655 | -0.09 | -0.70 | 13.545 | 13.5547 | 13.4498 | 0 |
| 1734975000 | 13.56 | -0.06 | -0.46 | 13.6107 | 13.6314 | 13.5595 | 0 |
| 1734715800 | 13.6224 | 0.05 | 0.36 | 13.6348 | 14.0192 | 13.6063 | 0 |
| 1734629400 | 13.574 | 0.01 | 0.05 | 13.8243 | 13.8243 | 13.4804 | 0 |
| 1734543000 | 13.5678 | 0.02 | 0.16 | 13.9302 | 13.9302 | 13.5287 | 0 |
| 1734456600 | 13.5466 | -0.03 | -0.25 | 13.5283 | 13.5647 | 13.4897 | 0 |
| 1734370200 | 13.5812 | -0.39 | -2.77 | 13.7019 | 13.7044 | 13.5795 | 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
