Premium
INXTRSP 500 ESG (G819)
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 | -1.6408 | -3.3342884257 | 49.2099 | 49.34 | 47.1633 | 0 | 0 | IX |
| 4 | -1.8382 | -3.72050284067 | 49.4073 | 49.737 | 47.1633 | 0 | 0 | IX |
| 12 | -0.7759 | -1.60492294963 | 48.345 | 49.8014 | 47.0302 | 0 | 0 | IX |
| 26 | 4.323 | 9.99627712094 | 43.2461 | 49.8014 | 41.3776 | 0 | 0 | IX |
| 52 | 7.4321 | 18.5168298577 | 40.137 | 49.8014 | 39.3201 | 0 | 0 | IX |
| 156 | 13.9795 | 41.6185366899 | 33.5896 | 49.8014 | 30.512 | 0 | 0 | IX |
| 260 | 13.9795 | 41.6185366899 | 33.5896 | 49.8014 | 30.512 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 47.5691 | -0.26 | -0.54 | 47.2912 | 47.6751 | 47.1633 | 0 |
| 1740677400 | 47.8297 | -0.11 | -0.22 | 47.7307 | 48.211 | 47.6044 | 0 |
| 1740591000 | 47.9352 | 0.43 | 0.91 | 47.7704 | 48.1159 | 47.722 | 0 |
| 1740504600 | 47.5026 | -0.94 | -1.93 | 48.1311 | 48.1572 | 47.395 | 0 |
| 1740418200 | 48.4397 | -0.55 | -1.11 | 48.354 | 48.7282 | 48.1293 | 0 |
| 1740159000 | 48.985 | -0.11 | -0.23 | 49.2099 | 49.34 | 48.9726 | 0 |
| 1740072600 | 49.0956 | -0.53 | -1.06 | 49.5974 | 49.6261 | 49.0398 | 0 |
| 1739986200 | 49.6226 | 0.27 | 0.54 | 49.5004 | 49.6278 | 49.3609 | 0 |
| 1739899800 | 49.3543 | 0.21 | 0.43 | 49.1874 | 49.3694 | 49.0883 | 0 |
| 1739813400 | 49.1426 | 0.11 | 0.23 | 49.1085 | 49.2109 | 49.0913 | 0 |
| 1739554200 | 49.0293 | -0.12 | -0.24 | 49.3607 | 49.3746 | 48.9717 | 0 |
| 1739467800 | 49.1466 | 0.02 | 0.04 | 48.9862 | 49.2004 | 48.8407 | 0 |
| 1739381400 | 49.1253 | -0.18 | -0.36 | 49.2537 | 49.4309 | 48.8667 | 0 |
| 1739295000 | 49.3006 | 0.2 | 0.40 | 49.1677 | 49.3675 | 49.074 | 0 |
| 1739208600 | 49.1032 | 0.19 | 0.38 | 48.8538 | 49.1852 | 48.7739 | 0 |
| 1738949400 | 48.9182 | 0.06 | 0.13 | 48.9144 | 49.2428 | 48.8556 | 0 |
| 1738863000 | 48.8537 | 0.48 | 1.00 | 48.7167 | 48.9858 | 48.7012 | 0 |
| 1738776600 | 48.3716 | -0.3 | -0.62 | 48.5914 | 48.6474 | 48.1027 | 0 |
| 1738690200 | 48.6727 | -0.15 | -0.31 | 48.6929 | 48.6932 | 48.3864 | 0 |
| 1738603800 | 48.8252 | -0.74 | -1.50 | 49.5409 | 49.5918 | 48.2515 | 0 |
| 1738344600 | 49.5669 | 0.45 | 0.92 | 49.4073 | 49.737 | 49.3787 | 0 |
| 1738258200 | 49.1156 | -0.13 | -0.26 | 49.1096 | 49.3223 | 48.8823 | 0 |
| 1738171800 | 49.2432 | 0.25 | 0.52 | 49.3178 | 49.4685 | 49.1427 | 0 |
| 1738085400 | 48.9887 | 0.71 | 1.47 | 48.8321 | 49.1626 | 48.6054 | 0 |
| 1737999000 | 48.2813 | -1.34 | -2.71 | 49.5248 | 49.5272 | 48.0848 | 0 |
| 1737739800 | 49.6245 | 0.03 | 0.05 | 49.6278 | 49.8014 | 49.498 | 0 |
| 1737653400 | 49.5988 | 0.04 | 0.08 | 49.5009 | 49.7049 | 49.4301 | 0 |
| 1737567000 | 49.5599 | 0.58 | 1.18 | 49.194 | 49.5758 | 49.0098 | 0 |
| 1737480600 | 48.9806 | 0.03 | 0.05 | 48.9717 | 49.1749 | 48.9608 | 0 |
| 1737394200 | 48.9544 | -0.44 | -0.90 | 49.1732 | 49.2944 | 48.8791 | 0 |
| 1737135000 | 49.3987 | 0.71 | 1.45 | 48.6919 | 49.4471 | 48.5731 | 0 |
| 1737048600 | 48.6906 | -0.03 | -0.07 | 48.9053 | 49.0649 | 48.6476 | 0 |
| 1736962200 | 48.725 | 0.82 | 1.71 | 47.9737 | 48.8375 | 47.8153 | 0 |
| 1736875800 | 47.9081 | -0.08 | -0.17 | 48.1431 | 48.4361 | 47.8995 | 0 |
| 1736789400 | 47.9901 | -0.19 | -0.39 | 48.1364 | 48.198 | 47.6981 | 0 |
| 1736530200 | 48.1756 | -0.5 | -1.02 | 48.6904 | 49.0245 | 48.0194 | 0 |
| 1736443800 | 48.6729 | 0.03 | 0.05 | 48.6995 | 48.7175 | 48.591 | 0 |
| 1736357400 | 48.6464 | 0.03 | 0.07 | 48.4843 | 48.6464 | 48.3279 | 0 |
| 1736271000 | 48.6122 | -0.5 | -1.02 | 48.7219 | 49.119 | 48.5449 | 0 |
| 1736184600 | 49.1118 | 0.51 | 1.06 | 48.6402 | 49.1357 | 48.2538 | 0 |
| 1735925400 | 48.5975 | 0.06 | 0.12 | 48.1073 | 48.5999 | 48.0263 | 0 |
| 1735839000 | 48.5381 | 0.13 | 0.26 | 47.9973 | 48.5906 | 47.9547 | 0 |
| 1735579800 | 48.412 | -0.01 | -0.03 | 48.5423 | 48.7935 | 47.9512 | 0 |
| 1735320600 | 48.4245 | 0.24 | 0.50 | 49.058 | 49.1024 | 48.3583 | 0 |
| 1734975000 | 48.1857 | 0.07 | 0.15 | 47.8957 | 48.1908 | 47.8633 | 0 |
| 1734715800 | 48.1113 | 0.25 | 0.53 | 47.4681 | 48.1113 | 47.0302 | 0 |
| 1734629400 | 47.86 | -0.99 | -2.02 | 47.5789 | 48.0212 | 47.4114 | 0 |
| 1734543000 | 48.8476 | 0.16 | 0.33 | 48.648 | 48.8816 | 48.6127 | 0 |
| 1734456600 | 48.6873 | -0.07 | -0.14 | 48.9006 | 48.9595 | 48.5972 | 0 |
| 1734370200 | 48.7579 | 0.08 | 0.17 | 48.6059 | 48.8684 | 48.511 | 0 |
| 1734111000 | 48.6738 | -0.13 | -0.26 | 48.8871 | 48.961 | 48.6205 | 0 |
| 1734024600 | 48.8009 | 0.19 | 0.39 | 48.56 | 48.9797 | 48.5481 | 0 |
| 1733938200 | 48.6134 | 0.3 | 0.61 | 48.3598 | 48.6539 | 48.1493 | 0 |
| 1733851800 | 48.3164 | 0.22 | 0.45 | 48.1099 | 48.4431 | 48.0956 | 0 |
| 1733765400 | 48.0995 | -0.16 | -0.34 | 48.3515 | 48.4098 | 47.9589 | 0 |
| 1733506200 | 48.2639 | -0.21 | -0.43 | 48.345 | 48.4554 | 48.0757 | 0 |
| 1733419800 | 48.4706 | -0.09 | -0.20 | 48.6979 | 48.7996 | 48.383 | 0 |
| 1733333400 | 48.5655 | 0.17 | 0.36 | 48.579 | 48.7394 | 48.4973 | 0 |
| 1733247000 | 48.3918 | -0.18 | -0.37 | 48.6044 | 48.6263 | 48.3918 | 0 |
| 1733160600 | 48.5712 | 0.32 | 0.66 | 48.3633 | 48.6949 | 48.3294 | 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
