Premium
XCGBUE2C EUR INAV (G86V)
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 | -0.288 | -0.981210500315 | 29.3515 | 29.5395 | 28.9895 | 0 | 0 | IX |
| 4 | -0.298 | -1.0149345231 | 29.3615 | 29.6885 | 28.746 | 0 | 0 | IX |
| 12 | 0.2015 | 0.698149816368 | 28.862 | 29.6885 | 28.746 | 0 | 0 | IX |
| 26 | 1.579 | 5.74505630446 | 27.4845 | 29.6885 | 27.227 | 0 | 0 | IX |
| 52 | 2.0605 | 7.6306336333 | 27.003 | 29.6885 | 26.605 | 0 | 0 | IX |
| 156 | 3.106 | 11.965713185 | 25.9575 | 29.6885 | 24.9965 | 0 | 0 | IX |
| 260 | 3.106 | 11.965713185 | 25.9575 | 29.6885 | 24.9965 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 29.0635 | -0.07 | -0.24 | 29.0565 | 29.078 | 28.9895 | 0 |
| 1739467800 | 29.1335 | -0.07 | -0.23 | 29.0585 | 29.25 | 29.047 | 0 |
| 1739381400 | 29.201 | -0.16 | -0.53 | 29.289 | 29.3175 | 29.133 | 0 |
| 1739295000 | 29.356 | -0.16 | -0.53 | 29.495 | 29.5115 | 29.3475 | 0 |
| 1739208600 | 29.512 | 0.09 | 0.30 | 29.4835 | 29.5395 | 29.426 | 0 |
| 1738949400 | 29.4245 | 0.06 | 0.19 | 29.3515 | 29.4445 | 29.266 | 0 |
| 1738863000 | 29.368 | 0.08 | 0.28 | 29.404 | 29.482 | 29.368 | 0 |
| 1738776600 | 29.285 | 0.03 | 0.09 | 29.2 | 29.291 | 29.175 | 0 |
| 1738690200 | 29.2575 | -0.22 | -0.75 | 29.37 | 29.379 | 29.2095 | 0 |
| 1738603800 | 29.4785 | 0.26 | 0.89 | 29.6635 | 29.6885 | 29.378 | 0 |
| 1738344600 | 29.218 | 0.07 | 0.24 | 29.2085 | 29.3375 | 29.1965 | 0 |
| 1738258200 | 29.149 | 0.05 | 0.16 | 29.147 | 29.306 | 29.083 | 0 |
| 1738171800 | 29.1035 | 0.03 | 0.09 | 29.1595 | 29.23 | 29.095 | 0 |
| 1738085400 | 29.078 | 0.19 | 0.66 | 29.0815 | 29.118 | 29.0485 | 0 |
| 1737999000 | 28.888 | 0.12 | 0.41 | 28.92 | 28.9725 | 28.8045 | 0 |
| 1737739800 | 28.769 | -0.24 | -0.83 | 28.893 | 28.9175 | 28.746 | 0 |
| 1737653400 | 29.01 | -0.06 | -0.22 | 29.084 | 29.084 | 28.9515 | 0 |
| 1737567000 | 29.0735 | 0 | 0.00 | 29.0735 | 29.0735 | 29.0735 | 0 |
| 1737480600 | 29.0735 | 0.02 | 0.07 | 29.141 | 29.268 | 29.0735 | 0 |
| 1737394200 | 29.0535 | -0.26 | -0.90 | 29.2825 | 29.2825 | 28.975 | 0 |
| 1737135000 | 29.3175 | 0.02 | 0.07 | 29.3615 | 29.454 | 29.2475 | 0 |
| 1737048600 | 29.2975 | -0.04 | -0.13 | 29.2815 | 29.452 | 29.265 | 0 |
| 1736962200 | 29.337 | 0.25 | 0.86 | 29.0805 | 29.3575 | 29.0515 | 0 |
| 1736875800 | 29.0855 | -0.22 | -0.74 | 29.2625 | 29.263 | 29.0545 | 0 |
| 1736789400 | 29.301 | -0.01 | -0.04 | 29.3135 | 29.3955 | 29.2685 | 0 |
| 1736530200 | 29.314 | 0.07 | 0.23 | 29.246 | 29.3255 | 29.1475 | 0 |
| 1736443800 | 29.246 | 0.03 | 0.10 | 29.234 | 29.246 | 29.153 | 0 |
| 1736357400 | 29.2165 | 0.26 | 0.91 | 29.1415 | 29.257 | 29.1045 | 0 |
| 1736271000 | 28.9525 | -0.05 | -0.18 | 28.941 | 29.0195 | 28.8805 | 0 |
| 1736184600 | 29.0045 | -0.33 | -1.14 | 29.2415 | 29.2415 | 28.9445 | 0 |
| 1735925400 | 29.338 | -0.14 | -0.46 | 29.4285 | 29.43 | 29.3365 | 0 |
| 1735839000 | 29.473 | 0.56 | 1.95 | 29.17 | 29.539 | 29.1495 | 0 |
| 1735579800 | 28.91 | -0.05 | -0.16 | 28.9415 | 28.993 | 28.8815 | 0 |
| 1735320600 | 28.956 | -0.05 | -0.16 | 29.0335 | 29.0335 | 28.9055 | 0 |
| 1734975000 | 29.001 | -0.05 | -0.16 | 28.9955 | 29.0715 | 28.974 | 0 |
| 1734715800 | 29.047 | -0.04 | -0.15 | 29.0595 | 29.117 | 28.999 | 0 |
| 1734629400 | 29.09 | 0.04 | 0.15 | 29.1055 | 29.148 | 28.9865 | 0 |
| 1734543000 | 29.046 | 0.05 | 0.18 | 28.991 | 29.0675 | 28.9545 | 0 |
| 1734456600 | 28.9935 | 0.04 | 0.15 | 28.954 | 29.0065 | 28.926 | 0 |
| 1734370200 | 28.9515 | -0.06 | -0.20 | 28.978 | 29.068 | 28.9205 | 0 |
| 1734111000 | 29.01 | -0.06 | -0.22 | 29.202 | 29.202 | 28.9885 | 0 |
| 1734024600 | 29.0735 | -0.12 | -0.40 | 29.0785 | 29.194 | 29.013 | 0 |
| 1733938200 | 29.19 | 0.03 | 0.11 | 29.213 | 29.224 | 29.091 | 0 |
| 1733851800 | 29.1585 | 0.17 | 0.60 | 29.055 | 29.1665 | 29.03 | 0 |
| 1733765400 | 28.986 | -0.03 | -0.11 | 29.038 | 29.0865 | 28.941 | 0 |
| 1733506200 | 29.0175 | 0.04 | 0.13 | 28.953 | 29.092 | 28.8815 | 0 |
| 1733419800 | 28.9805 | -0.11 | -0.39 | 29.1095 | 29.1095 | 28.9015 | 0 |
| 1733333400 | 29.094 | -0.01 | -0.05 | 29.063 | 29.147 | 29.0295 | 0 |
| 1733247000 | 29.1075 | -0.1 | -0.34 | 29.13 | 29.1895 | 29.0385 | 0 |
| 1733160600 | 29.207 | 0.2 | 0.69 | 29.103 | 29.222 | 29.017 | 0 |
| 1732901400 | 29.006 | 0.07 | 0.25 | 28.865 | 29.0105 | 28.865 | 0 |
| 1732815000 | 28.9345 | 0.11 | 0.38 | 28.8965 | 28.9905 | 28.8865 | 0 |
| 1732728600 | 28.826 | -0.14 | -0.50 | 28.997 | 29.0305 | 28.7805 | 0 |
| 1732642200 | 28.97 | -0.08 | -0.27 | 29.0505 | 29.0675 | 28.89 | 0 |
| 1732555800 | 29.0475 | -0.03 | -0.09 | 29.014 | 29.0675 | 28.8905 | 0 |
| 1732296600 | 29.0745 | 0.23 | 0.78 | 28.862 | 29.2615 | 28.7835 | 0 |
| 1732210200 | 28.8495 | 0.09 | 0.30 | 28.692 | 28.8815 | 28.676 | 0 |
| 1732123800 | 28.7625 | 0.14 | 0.50 | 28.5935 | 28.779 | 28.5865 | 0 |
| 1732037400 | 28.618 | 0.03 | 0.12 | 28.5995 | 28.7915 | 28.5595 | 0 |
| 1731951000 | 28.5835 | -0.02 | -0.05 | 28.6625 | 28.6625 | 28.5415 | 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
