Premium
INXTRSP 500 ESG LS I (G86A)
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 | 0.4031 | 0.952846958265 | 42.3048 | 43.569 | 41.8951 | 0 | 0 | IX |
| 4 | -0.0113 | -0.0264518062136 | 42.7192 | 43.569 | 41.8094 | 0 | 0 | IX |
| 12 | 3.4436 | 8.77030788783 | 39.2643 | 43.569 | 39.1894 | 0 | 0 | IX |
| 26 | 3.3064 | 8.391558697 | 39.4015 | 43.569 | 36.4344 | 0 | 0 | IX |
| 52 | 9.1131 | 27.1265195804 | 33.5948 | 43.569 | 33.205 | 0 | 0 | IX |
| 156 | 12.6156 | 41.9230168515 | 30.0923 | 43.569 | 27.6863 | 0 | 0 | IX |
| 260 | 12.6156 | 41.9230168515 | 30.0923 | 43.569 | 27.6863 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 42.7079 | -0.05 | -0.12 | 43.4802 | 43.569 | 42.6595 | 0 |
| 1734975000 | 42.7588 | -0.04 | -0.10 | 42.6123 | 42.8165 | 42.5091 | 0 |
| 1734715800 | 42.8018 | 0.33 | 0.77 | 42.3048 | 42.8018 | 41.8951 | 0 |
| 1734629400 | 42.4731 | -0.6 | -1.40 | 41.9876 | 42.5188 | 41.8094 | 0 |
| 1734543000 | 43.0746 | 0.24 | 0.57 | 42.9032 | 43.1212 | 42.796 | 0 |
| 1734456600 | 42.8319 | -0.17 | -0.40 | 42.9586 | 43.0507 | 42.7461 | 0 |
| 1734370200 | 43.0032 | -0.15 | -0.36 | 43.1519 | 43.1648 | 42.998 | 0 |
| 1734111000 | 43.1574 | -0.06 | -0.13 | 43.336 | 43.3587 | 43.106 | 0 |
| 1734024600 | 43.2141 | 0.09 | 0.20 | 43.1273 | 43.3719 | 43.1046 | 0 |
| 1733938200 | 43.1283 | 0.18 | 0.41 | 42.9162 | 43.1651 | 42.7542 | 0 |
| 1733851800 | 42.9531 | 0.07 | 0.17 | 42.9526 | 43.1233 | 42.8696 | 0 |
| 1733765400 | 42.8804 | -0.27 | -0.62 | 43.0982 | 43.1337 | 42.7849 | 0 |
| 1733506200 | 43.1494 | -0.07 | -0.16 | 43.1123 | 43.3341 | 42.9547 | 0 |
| 1733419800 | 43.2191 | -0.04 | -0.08 | 43.2957 | 43.3559 | 43.1372 | 0 |
| 1733333400 | 43.2555 | 0.1 | 0.23 | 43.2086 | 43.3714 | 43.1603 | 0 |
| 1733247000 | 43.1576 | -0.19 | -0.44 | 43.2794 | 43.3472 | 43.1576 | 0 |
| 1733160600 | 43.3473 | 0.26 | 0.61 | 43.0942 | 43.4068 | 42.9606 | 0 |
| 1732901400 | 43.0838 | 0.24 | 0.56 | 42.7192 | 43.0838 | 42.7094 | 0 |
| 1732815000 | 42.8418 | 0.05 | 0.11 | 42.9565 | 42.9809 | 42.8418 | 0 |
| 1732728600 | 42.7949 | -0.56 | -1.28 | 43.2826 | 43.2966 | 42.7949 | 0 |
| 1732642200 | 43.3508 | 0.15 | 0.35 | 43.253 | 43.3565 | 43.0036 | 0 |
| 1732555800 | 43.2011 | 0.09 | 0.21 | 43.0519 | 43.324 | 42.909 | 0 |
| 1732296600 | 43.1125 | 0.42 | 0.99 | 42.8879 | 43.2563 | 42.8545 | 0 |
| 1732210200 | 42.6904 | 0.46 | 1.09 | 42.4159 | 42.718 | 42.1901 | 0 |
| 1732123800 | 42.23 | -0.05 | -0.11 | 42.2834 | 42.4707 | 42.0098 | 0 |
| 1732037400 | 42.2753 | -0.06 | -0.14 | 42.1634 | 42.3627 | 42.0189 | 0 |
| 1731951000 | 42.3365 | 0.17 | 0.40 | 42.1469 | 42.3392 | 42.0987 | 0 |
| 1731691800 | 42.1679 | -0.41 | -0.97 | 42.5205 | 42.6271 | 42.1063 | 0 |
| 1731605400 | 42.5788 | 0 | 0.01 | 42.6404 | 42.8296 | 42.4944 | 0 |
| 1731519000 | 42.5753 | 0.06 | 0.13 | 42.4983 | 42.6129 | 42.3947 | 0 |
| 1731432600 | 42.5185 | 0.3 | 0.71 | 42.3514 | 42.5571 | 42.2936 | 0 |
| 1731346200 | 42.2187 | 0.27 | 0.64 | 42.026 | 42.3091 | 41.9896 | 0 |
| 1731087000 | 41.9508 | 0.48 | 1.15 | 41.6304 | 41.984 | 41.5946 | 0 |
| 1731000600 | 41.4754 | 0.06 | 0.15 | 41.4351 | 41.5359 | 41.2814 | 0 |
| 1730914200 | 41.4138 | 1.34 | 3.34 | 40.6146 | 41.5886 | 40.4349 | 0 |
| 1730827800 | 40.0754 | 0.19 | 0.47 | 39.8218 | 40.1058 | 39.6973 | 0 |
| 1730741400 | 39.8872 | -0.23 | -0.57 | 39.9198 | 40.0381 | 39.8247 | 0 |
| 1730482200 | 40.1168 | -0.25 | -0.62 | 40.0513 | 40.2117 | 39.8394 | 0 |
| 1730395800 | 40.3687 | -0.36 | -0.89 | 40.5565 | 40.6721 | 40.1567 | 0 |
| 1730309400 | 40.7316 | -0.01 | -0.04 | 40.6751 | 40.8974 | 40.6091 | 0 |
| 1730223000 | 40.7462 | -0.1 | -0.24 | 40.8037 | 40.8098 | 40.6393 | 0 |
| 1730136600 | 40.844 | -0.02 | -0.04 | 40.687 | 40.9038 | 40.604 | 0 |
| 1729873800 | 40.862 | 0.23 | 0.56 | 40.7026 | 40.9818 | 40.5919 | 0 |
| 1729787400 | 40.6361 | -0.12 | -0.30 | 40.6584 | 40.6977 | 40.5271 | 0 |
| 1729701000 | 40.7584 | -0.07 | -0.17 | 40.9239 | 40.9975 | 40.6894 | 0 |
| 1729614600 | 40.827 | 0.1 | 0.23 | 40.7978 | 40.9824 | 40.7012 | 0 |
| 1729528200 | 40.7314 | 0.01 | 0.03 | 40.7809 | 40.8513 | 40.6553 | 0 |
| 1729269000 | 40.7189 | -0.09 | -0.22 | 40.5326 | 40.7253 | 40.5119 | 0 |
| 1729182600 | 40.8103 | 0.19 | 0.46 | 40.8096 | 41.0498 | 40.6904 | 0 |
| 1729096200 | 40.622 | 0.16 | 0.41 | 40.5654 | 40.6271 | 40.3947 | 0 |
| 1729009800 | 40.4575 | -0.12 | -0.30 | 40.7061 | 40.7214 | 40.4049 | 0 |
| 1728923400 | 40.5788 | 0.35 | 0.87 | 40.2741 | 40.6767 | 40.2593 | 0 |
| 1728664200 | 40.2272 | 0.1 | 0.25 | 40.0966 | 40.276 | 40.0067 | 0 |
| 1728577800 | 40.1279 | 0.08 | 0.19 | 40.084 | 40.1735 | 39.9621 | 0 |
| 1728491400 | 40.0501 | 0.33 | 0.83 | 39.8441 | 40.0522 | 39.7775 | 0 |
| 1728405000 | 39.7189 | 0 | 0.01 | 39.4469 | 39.7373 | 39.3353 | 0 |
| 1728318600 | 39.7151 | 0.24 | 0.62 | 39.6554 | 39.8213 | 39.6388 | 0 |
| 1728059400 | 39.4722 | 0.06 | 0.16 | 39.2643 | 39.7666 | 39.1894 | 0 |
| 1727973000 | 39.4091 | 0.43 | 1.10 | 39.2831 | 39.5012 | 39.2487 | 0 |
| 1727886600 | 38.9786 | 0.04 | 0.10 | 38.9159 | 39.0013 | 38.7097 | 0 |
| 1727800200 | 38.9391 | 0.16 | 0.41 | 39.0713 | 39.2339 | 38.7111 | 0 |
| 1727713800 | 38.7802 | -0.11 | -0.29 | 38.9203 | 38.9458 | 38.7215 | 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
