Premium
IXMSGSDG 9 INIINEO (F9T3)
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 | -0.044 | -0.198271433593 | 22.1918 | 22.7242 | 22.0895 | 0 | 0 | IX |
| 4 | -1.0823 | -4.65904150219 | 23.2301 | 23.2373 | 21.6983 | 0 | 0 | IX |
| 12 | -0.0239 | -0.107795072096 | 22.1717 | 24.1517 | 21.6983 | 0 | 0 | IX |
| 26 | -2.9511 | -11.7578858038 | 25.0989 | 25.2032 | 21.606 | 0 | 0 | IX |
| 52 | -1.5041 | -6.35931997007 | 23.6519 | 25.891 | 21.606 | 0 | 0 | IX |
| 156 | -8.63 | -28.0396909461 | 30.7778 | 31.0438 | 21.4622 | 0 | 0 | IX |
| 260 | -8.63 | -28.0396909461 | 30.7778 | 31.0438 | 21.4622 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 22.4877 | -0.12 | -0.54 | 22.699 | 22.7242 | 22.4703 | 0 |
| 1733160600 | 22.6104 | 0.17 | 0.74 | 22.5128 | 22.6781 | 22.4469 | 0 |
| 1732901400 | 22.4444 | 0.13 | 0.57 | 22.3184 | 22.4711 | 22.3009 | 0 |
| 1732815000 | 22.3182 | 0.13 | 0.57 | 22.2293 | 22.3563 | 22.2293 | 0 |
| 1732728600 | 22.1908 | 0.03 | 0.14 | 22.1918 | 22.3163 | 22.0933 | 0 |
| 1732642200 | 22.1604 | -0.3 | -1.32 | 22.43 | 22.43 | 22.136 | 0 |
| 1732555800 | 22.4564 | 0.38 | 1.74 | 22.067 | 22.4625 | 22.0346 | 0 |
| 1732296600 | 22.0734 | 0.23 | 1.07 | 21.7411 | 22.0927 | 21.7411 | 0 |
| 1732210200 | 21.8388 | -0 | -0.01 | 21.7598 | 21.8726 | 21.6983 | 0 |
| 1732123800 | 21.8411 | 0 | 0.01 | 21.7302 | 21.9064 | 21.7302 | 0 |
| 1732037400 | 21.84 | -0.14 | -0.62 | 22.0324 | 22.0606 | 21.7796 | 0 |
| 1731951000 | 21.9763 | -0.2 | -0.89 | 22.0716 | 22.0716 | 21.844 | 0 |
| 1731691800 | 22.1747 | 0.23 | 1.03 | 22.1419 | 22.4062 | 22.1419 | 0 |
| 1731605400 | 21.9492 | 0.06 | 0.27 | 21.7935 | 21.9732 | 21.7586 | 0 |
| 1731519000 | 21.8907 | 0.03 | 0.12 | 21.802 | 21.9168 | 21.7061 | 0 |
| 1731432600 | 21.8642 | -0.46 | -2.07 | 22.3212 | 22.3212 | 21.8565 | 0 |
| 1731346200 | 22.3259 | 0.18 | 0.80 | 22.1981 | 22.3675 | 22.1981 | 0 |
| 1731087000 | 22.1478 | -0.18 | -0.79 | 22.3368 | 22.3874 | 22.1456 | 0 |
| 1731000600 | 22.3244 | 0.07 | 0.32 | 22.2763 | 22.3596 | 22.2536 | 0 |
| 1730914200 | 22.2526 | -0.6 | -2.62 | 23.2301 | 23.2373 | 22.0354 | 0 |
| 1730827800 | 22.8523 | -0.1 | -0.45 | 22.9513 | 22.9513 | 22.711 | 0 |
| 1730741400 | 22.9562 | 0.42 | 1.86 | 22.5422 | 23.0044 | 22.5422 | 0 |
| 1730482200 | 22.5363 | 0.01 | 0.05 | 22.4052 | 22.6582 | 22.4052 | 0 |
| 1730395800 | 22.5254 | 0.07 | 0.31 | 22.4869 | 22.5454 | 22.3963 | 0 |
| 1730309400 | 22.4566 | -0.21 | -0.95 | 22.6512 | 22.6513 | 22.395 | 0 |
| 1730223000 | 22.6715 | -0.24 | -1.04 | 22.8784 | 22.8906 | 22.6507 | 0 |
| 1730136600 | 22.9099 | 0.13 | 0.58 | 22.744 | 22.9386 | 22.6638 | 0 |
| 1729873800 | 22.7785 | 0.29 | 1.28 | 22.5671 | 22.7791 | 22.5389 | 0 |
| 1729787400 | 22.49 | -0.08 | -0.36 | 22.4902 | 22.6072 | 22.4881 | 0 |
| 1729701000 | 22.5723 | -0.24 | -1.06 | 22.8835 | 22.9444 | 22.5512 | 0 |
| 1729614600 | 22.8152 | -0.04 | -0.19 | 22.9097 | 22.9171 | 22.7741 | 0 |
| 1729528200 | 22.8588 | -0.12 | -0.53 | 23.0189 | 23.0612 | 22.838 | 0 |
| 1729269000 | 22.9799 | -0.02 | -0.07 | 22.9788 | 23.0151 | 22.9325 | 0 |
| 1729182600 | 22.9955 | 0.07 | 0.30 | 22.9703 | 23.1284 | 22.9574 | 0 |
| 1729096200 | 22.9276 | 0.05 | 0.21 | 22.7388 | 22.9314 | 22.7054 | 0 |
| 1729009800 | 22.8785 | -0.28 | -1.19 | 23.1603 | 23.1745 | 22.8316 | 0 |
| 1728923400 | 23.1551 | -0.09 | -0.37 | 23.2636 | 23.2781 | 23.0946 | 0 |
| 1728664200 | 23.2406 | 0.08 | 0.33 | 23.0158 | 23.2428 | 23.0009 | 0 |
| 1728577800 | 23.1633 | -0.29 | -1.22 | 23.5056 | 23.5056 | 23.1259 | 0 |
| 1728491400 | 23.4498 | 0.03 | 0.14 | 23.2894 | 23.4538 | 23.2813 | 0 |
| 1728405000 | 23.4159 | -0.24 | -0.99 | 23.5751 | 23.5773 | 23.3681 | 0 |
| 1728318600 | 23.6511 | 0.1 | 0.42 | 23.6093 | 23.7244 | 23.5726 | 0 |
| 1728059400 | 23.5529 | 0.16 | 0.68 | 23.4234 | 23.6329 | 23.4228 | 0 |
| 1727973000 | 23.3937 | -0.14 | -0.61 | 23.4721 | 23.5018 | 23.3477 | 0 |
| 1727886600 | 23.5367 | -0.3 | -1.26 | 23.7502 | 23.7541 | 23.3767 | 0 |
| 1727800200 | 23.8372 | -0.03 | -0.14 | 23.8462 | 23.9818 | 23.7325 | 0 |
| 1727713800 | 23.87 | -0.28 | -1.16 | 24.0597 | 24.0742 | 23.8505 | 0 |
| 1727454600 | 24.1511 | 0.55 | 2.34 | 23.9034 | 24.1517 | 23.9034 | 0 |
| 1727368200 | 23.5999 | 0.25 | 1.07 | 23.3744 | 23.8338 | 23.3744 | 0 |
| 1727281800 | 23.3511 | -0.01 | -0.06 | 23.3514 | 23.4052 | 23.2913 | 0 |
| 1727195400 | 23.3652 | 0.11 | 0.47 | 23.3636 | 23.4978 | 23.3226 | 0 |
| 1727109000 | 23.2556 | 0.13 | 0.58 | 23.1395 | 23.3061 | 23.1395 | 0 |
| 1726849800 | 23.122 | -0.34 | -1.43 | 23.3351 | 23.3423 | 23.0695 | 0 |
| 1726763400 | 23.4576 | 0.23 | 0.98 | 23.3123 | 23.5911 | 23.3123 | 0 |
| 1726677000 | 23.2302 | -0.12 | -0.53 | 23.3036 | 23.3372 | 23.2188 | 0 |
| 1726590600 | 23.3544 | 0.34 | 1.49 | 23.1003 | 23.3914 | 23.1003 | 0 |
| 1726504200 | 23.0117 | -0.11 | -0.49 | 23.1118 | 23.1118 | 22.8899 | 0 |
| 1726245000 | 23.1258 | 0.3 | 1.33 | 22.8114 | 23.1315 | 22.8114 | 0 |
| 1726158600 | 22.822 | 0.22 | 0.96 | 22.8587 | 22.9668 | 22.7354 | 0 |
| 1726072200 | 22.605 | 0.51 | 2.30 | 22.1717 | 22.6062 | 22.1717 | 0 |
| 1725985800 | 22.0974 | -0.23 | -1.02 | 22.2346 | 22.2905 | 22.0974 | 0 |
| 1725899400 | 22.3252 | -0.08 | -0.36 | 22.2847 | 22.4582 | 22.2835 | 0 |
| 1725640200 | 22.4054 | -0.36 | -1.57 | 22.7304 | 22.7304 | 22.385 | 0 |
| 1725553800 | 22.7637 | 0.04 | 0.16 | 22.7517 | 22.9035 | 22.7467 | 0 |
| 1725467400 | 22.7267 | -0.13 | -0.55 | 22.6639 | 22.8005 | 22.5288 | 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
