Premium
IN XTK USA NZPPA LS (G86R)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 170.1175 | 2.43057798914 | 6999.0554 | 7240.8498 | 6929.0547 | 0 | 0 | IX |
| 4 | 272.9022 | 3.95724315172 | 6896.2707 | 7240.8498 | 6864.6532 | 0 | 0 | IX |
| 12 | 731.9021 | 11.3697578172 | 6437.2708 | 7240.8498 | 6436.6723 | 0 | 0 | IX |
| 26 | 377.0795 | 5.55174197104 | 6792.0934 | 7240.8498 | 5615.0901 | 0 | 0 | IX |
| 52 | 1923.5355 | 36.6692425214 | 5245.6374 | 7240.8498 | 5149.486 | 0 | 0 | IX |
| 156 | 2990.5947 | 71.5696717127 | 4178.5782 | 7240.8498 | 4065.2962 | 0 | 0 | IX |
| 260 | 2990.5947 | 71.5696717127 | 4178.5782 | 7240.8498 | 4065.2962 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 7106.2061 | 10.06 | 0.14 | 7126.3273 | 7128.4725 | 7076.9886 | 0 |
| 1734715800 | 7096.1418 | 5.17 | 0.07 | 6999.0554 | 7097.4486 | 6929.0547 | 0 |
| 1734629400 | 7090.97 | -15.8 | -0.22 | 7032.008 | 7104.9689 | 7019.5987 | 0 |
| 1734543000 | 7106.7657 | 21.22 | 0.30 | 7092.0309 | 7124.0353 | 7082.2798 | 0 |
| 1734456600 | 7085.546 | -56.49 | -0.79 | 7111.7078 | 7113.6864 | 7063.3721 | 0 |
| 1734370200 | 7142.0311 | 43.66 | 0.62 | 7088.0363 | 7158.9984 | 7081.7689 | 0 |
| 1734111000 | 7098.372 | 31.07 | 0.44 | 7075.6309 | 7127.5065 | 7071.3644 | 0 |
| 1734024600 | 7067.3067 | -20.01 | -0.28 | 7071.2518 | 7078.632 | 7025.1565 | 0 |
| 1733938200 | 7087.3206 | 59 | 0.84 | 6996.7782 | 7087.3206 | 6972.038 | 0 |
| 1733851800 | 7028.3227 | 18.16 | 0.26 | 7014.8762 | 7041.3667 | 7002.3446 | 0 |
| 1733765400 | 7010.1578 | 38.89 | 0.56 | 6994.4761 | 7020.8528 | 6977.1112 | 0 |
| 1733506200 | 6971.2632 | -10.84 | -0.16 | 6971.5711 | 7000.9896 | 6942.0813 | 0 |
| 1733419800 | 6982.0994 | 3.75 | 0.05 | 6977.2527 | 7017.1869 | 6970.1812 | 0 |
| 1733333400 | 6978.349 | 77.85 | 1.13 | 6970.7033 | 7024.153 | 6965.6586 | 0 |
| 1733247000 | 6900.4998 | -0.71 | -0.01 | 6940.3169 | 6953.9794 | 6864.6532 | 0 |
| 1733160600 | 6901.2142 | -33.56 | -0.48 | 6910.6755 | 6941.2357 | 6888.7876 | 0 |
| 1732901400 | 6934.7696 | -39.23 | -0.56 | 6896.2707 | 6946.1936 | 6884.0877 | 0 |
| 1732815000 | 6974.0021 | 54.05 | 0.78 | 6974.3281 | 6983.9544 | 6959.6827 | 0 |
| 1732728600 | 6919.9525 | -133.14 | -1.89 | 6984.982 | 6984.982 | 6918.216 | 0 |
| 1732642200 | 7053.0876 | -19.11 | -0.27 | 7055.8015 | 7060.8164 | 7023.9105 | 0 |
| 1732555800 | 7072.2012 | 39.5 | 0.56 | 7067.8626 | 7083.1577 | 7034.0726 | 0 |
| 1732296600 | 7032.6984 | 37.4 | 0.53 | 7026.4802 | 7061.9329 | 6974.2274 | 0 |
| 1732210200 | 6995.2953 | 37.78 | 0.54 | 6976.0228 | 7010.2393 | 6907.7824 | 0 |
| 1732123800 | 6957.5199 | 17.27 | 0.25 | 7038.1938 | 7048.0573 | 6925.8651 | 0 |
| 1732037400 | 6940.25 | -35.2 | -0.50 | 6953.8011 | 6958.4143 | 6823.1066 | 0 |
| 1731951000 | 6975.4499 | 36.61 | 0.53 | 6927.7474 | 6975.4499 | 6909.426 | 0 |
| 1731691800 | 6938.8412 | -178.61 | -2.51 | 7046.4856 | 7046.774 | 6928.0318 | 0 |
| 1731605400 | 7117.4561 | 11.15 | 0.16 | 7120.6412 | 7148.5649 | 7094.3001 | 0 |
| 1731519000 | 7106.3048 | 35.9 | 0.51 | 7079.6112 | 7108.2538 | 7055.4836 | 0 |
| 1731432600 | 7070.4077 | 15.07 | 0.21 | 7043.0872 | 7085.5091 | 7034.8662 | 0 |
| 1731346200 | 7055.3389 | 54.11 | 0.77 | 7066.2305 | 7085.6704 | 7050.1253 | 0 |
| 1731087000 | 7001.224 | -3.72 | -0.05 | 7003.0209 | 7013.8196 | 6959.9189 | 0 |
| 1731000600 | 7004.9475 | 12.07 | 0.17 | 7007.1524 | 7021.6918 | 6980.352 | 0 |
| 1730914200 | 6992.8753 | 232.09 | 3.43 | 6977.8924 | 7028.6806 | 6949.1036 | 0 |
| 1730827800 | 6760.7804 | 49.55 | 0.74 | 6728.7814 | 6763.6316 | 6700.7639 | 0 |
| 1730741400 | 6711.2277 | -73.85 | -1.09 | 6732.9763 | 6738.5584 | 6698.3178 | 0 |
| 1730482200 | 6785.0822 | 31.28 | 0.46 | 6726.7176 | 6797.9102 | 6706.809 | 0 |
| 1730395800 | 6753.7982 | -166.15 | -2.40 | 6798.3674 | 6843.0677 | 6719.3891 | 0 |
| 1730309400 | 6919.9452 | -13.18 | -0.19 | 6944.9848 | 6951.2462 | 6884.2204 | 0 |
| 1730223000 | 6933.1249 | 24.45 | 0.35 | 6906.544 | 6938.7675 | 6896.2278 | 0 |
| 1730136600 | 6908.6731 | 45.33 | 0.66 | 6925.006 | 6929.604 | 6875.1291 | 0 |
| 1729873800 | 6863.3392 | 42.74 | 0.63 | 6827.4619 | 6887.7918 | 6814.9269 | 0 |
| 1729787400 | 6820.6032 | -52.14 | -0.76 | 6834.2696 | 6866.1857 | 6812.723 | 0 |
| 1729701000 | 6872.7388 | 42.26 | 0.62 | 6896.126 | 6930.7061 | 6872.3216 | 0 |
| 1729614600 | 6830.4803 | 42.95 | 0.63 | 6826.5277 | 6841.1881 | 6792.2947 | 0 |
| 1729528200 | 6787.5291 | -6.63 | -0.10 | 6796.8209 | 6826.7199 | 6778.4387 | 0 |
| 1729269000 | 6794.1634 | -23.05 | -0.34 | 6796.7029 | 6817.4711 | 6784.4453 | 0 |
| 1729182600 | 6817.2146 | 59.64 | 0.88 | 6789.0834 | 6839.6103 | 6785.8362 | 0 |
| 1729096200 | 6757.5793 | -12.24 | -0.18 | 6741.8007 | 6762.5293 | 6714.5069 | 0 |
| 1729009800 | 6769.8212 | -13.17 | -0.19 | 6789.1981 | 6796.7939 | 6738.941 | 0 |
| 1728923400 | 6782.9864 | 79.74 | 1.19 | 6723.151 | 6805.3155 | 6714.4113 | 0 |
| 1728664200 | 6703.2503 | 63.98 | 0.96 | 6649.9496 | 6716.7406 | 6639.1853 | 0 |
| 1728577800 | 6639.2664 | -27.04 | -0.41 | 6676.0892 | 6676.6982 | 6613.74 | 0 |
| 1728491400 | 6666.309 | 91.37 | 1.39 | 6583.849 | 6667.3287 | 6569.6883 | 0 |
| 1728405000 | 6574.9394 | 23.15 | 0.35 | 6507.2829 | 6579.9851 | 6482.1737 | 0 |
| 1728318600 | 6551.7859 | 11.16 | 0.17 | 6570.608 | 6570.608 | 6528.9053 | 0 |
| 1728059400 | 6540.63 | 72.25 | 1.12 | 6437.2708 | 6609.4273 | 6436.6723 | 0 |
| 1727973000 | 6468.3825 | 8.74 | 0.14 | 6469.2759 | 6496.911 | 6422.3216 | 0 |
| 1727886600 | 6459.6411 | 122.69 | 1.94 | 6336.1596 | 6464.2446 | 6328.9539 | 0 |
| 1727800200 | 6336.953 | -36.07 | -0.57 | 6441.859 | 6441.859 | 6300.9785 | 0 |
| 1727713800 | 6373.0278 | 16.16 | 0.25 | 6307.3295 | 6373.0278 | 6301.5786 | 0 |
| 1727454600 | 6356.8648 | -76.87 | -1.19 | 6373.6272 | 6402.1987 | 6348.7006 | 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
