Premium
XMIUE1C EUR INAV (G946)
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 | -0.5725 | -1.24368652582 | 46.0325 | 46.0325 | 45.055 | 0 | 0 | IX |
| 4 | 1.8675 | 4.28399380627 | 43.5925 | 46.2125 | 43.0325 | 0 | 0 | IX |
| 12 | 3.455 | 8.22521128437 | 42.005 | 46.2125 | 41.95 | 0 | 0 | IX |
| 26 | 8.8725 | 24.2500854117 | 36.5875 | 46.2125 | 36.4275 | 0 | 0 | IX |
| 52 | 10.225 | 29.0194408968 | 35.235 | 46.2125 | 34.5 | 0 | 0 | IX |
| 156 | 15.7425 | 52.9738369648 | 29.7175 | 46.2125 | 27.9825 | 0 | 0 | IX |
| 260 | 15.7425 | 52.9738369648 | 29.7175 | 46.2125 | 27.9825 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 45.37 | -0.2 | -0.43 | 45.565 | 45.745 | 45.33 | 0 |
| 1738863000 | 45.565 | 0.19 | 0.42 | 45.3725 | 45.8925 | 45.3725 | 0 |
| 1738776600 | 45.3725 | -0.18 | -0.38 | 45.0975 | 45.405 | 45.055 | 0 |
| 1738690200 | 45.5475 | 0.01 | 0.02 | 45.5375 | 45.68 | 45.3375 | 0 |
| 1738603800 | 45.5375 | -0.5 | -1.08 | 46.0325 | 46.0325 | 45.1275 | 0 |
| 1738344600 | 46.0325 | 0.6 | 1.32 | 45.4325 | 46.2125 | 45.4325 | 0 |
| 1738258200 | 45.4325 | 0.44 | 0.97 | 44.995 | 45.6925 | 44.995 | 0 |
| 1738171800 | 44.995 | 0.07 | 0.15 | 44.9275 | 45.39 | 44.91 | 0 |
| 1738085400 | 44.9275 | 0.62 | 1.39 | 44.31 | 45.1225 | 44.31 | 0 |
| 1737999000 | 44.31 | -0.78 | -1.74 | 45.0925 | 45.0925 | 43.5025 | 0 |
| 1737739800 | 45.0925 | 0.02 | 0.04 | 45.075 | 45.2225 | 44.975 | 0 |
| 1737653400 | 45.075 | 0.59 | 1.33 | 45.0675 | 45.145 | 44.8975 | 0 |
| 1737567000 | 44.4825 | 0 | 0.00 | 44.4825 | 44.4825 | 44.4825 | 0 |
| 1737480600 | 44.4825 | -0.15 | -0.33 | 44.63 | 44.8675 | 44.315 | 0 |
| 1737394200 | 44.63 | -0.14 | -0.31 | 44.7675 | 44.845 | 44.56 | 0 |
| 1737135000 | 44.7675 | 0.52 | 1.18 | 44.2475 | 44.875 | 44.2475 | 0 |
| 1737048600 | 44.2475 | 0.14 | 0.31 | 44.1125 | 44.55 | 44.1125 | 0 |
| 1736962200 | 44.1125 | 0.68 | 1.57 | 43.43 | 44.225 | 43.2725 | 0 |
| 1736875800 | 43.43 | 0.17 | 0.40 | 43.255 | 43.9525 | 43.255 | 0 |
| 1736789400 | 43.255 | -0.34 | -0.77 | 43.5925 | 43.5925 | 43.0325 | 0 |
| 1736530200 | 43.5925 | -0.49 | -1.12 | 44.085 | 44.15 | 43.4 | 0 |
| 1736443800 | 44.085 | 0.04 | 0.09 | 44.045 | 44.14 | 43.975 | 0 |
| 1736357400 | 44.045 | -0.05 | -0.12 | 44.0975 | 44.2675 | 43.8875 | 0 |
| 1736271000 | 44.0975 | -0.29 | -0.65 | 44.385 | 44.5325 | 43.9425 | 0 |
| 1736184600 | 44.385 | 0.39 | 0.88 | 43.9975 | 44.485 | 43.9975 | 0 |
| 1735925400 | 43.9975 | 0.07 | 0.17 | 43.925 | 43.9975 | 43.5925 | 0 |
| 1735839000 | 43.925 | 0.47 | 1.08 | 43.4575 | 43.945 | 43.42 | 0 |
| 1735579800 | 43.4575 | -0.48 | -1.09 | 43.9375 | 43.9375 | 43.4575 | 0 |
| 1735320600 | 43.9375 | 0.12 | 0.27 | 43.8175 | 44.7875 | 43.75 | 0 |
| 1734975000 | 43.8175 | -0.16 | -0.36 | 43.975 | 44.1025 | 43.6375 | 0 |
| 1734715800 | 43.975 | -0.09 | -0.20 | 44.0625 | 44.0625 | 42.7575 | 0 |
| 1734629400 | 44.0625 | -1.32 | -2.91 | 45.385 | 45.385 | 43.8025 | 0 |
| 1734543000 | 45.385 | 0.28 | 0.63 | 45.1 | 45.4125 | 44.875 | 0 |
| 1734456600 | 45.1 | 0.07 | 0.16 | 45.03 | 45.1875 | 44.785 | 0 |
| 1734370200 | 45.03 | 0.21 | 0.47 | 44.8175 | 45.165 | 44.505 | 0 |
| 1734111000 | 44.8175 | -0.45 | -0.98 | 45.2625 | 45.2625 | 44.67 | 0 |
| 1734024600 | 45.2625 | 0.05 | 0.12 | 45.21 | 45.425 | 45.055 | 0 |
| 1733938200 | 45.21 | 0.42 | 0.94 | 44.79 | 45.235 | 44.745 | 0 |
| 1733851800 | 44.79 | 0.06 | 0.15 | 44.725 | 44.965 | 44.6325 | 0 |
| 1733765400 | 44.725 | -0.04 | -0.09 | 44.765 | 45.0575 | 44.54 | 0 |
| 1733506200 | 44.765 | 0.27 | 0.61 | 44.495 | 44.8575 | 44.3275 | 0 |
| 1733419800 | 44.495 | 0.16 | 0.37 | 44.3325 | 44.8225 | 44.3325 | 0 |
| 1733333400 | 44.3325 | 0.27 | 0.61 | 44.0625 | 44.5025 | 44.0625 | 0 |
| 1733247000 | 44.0625 | -0.13 | -0.30 | 44.195 | 44.265 | 43.94 | 0 |
| 1733160600 | 44.195 | 0.56 | 1.29 | 43.6325 | 44.285 | 43.6325 | 0 |
| 1732901400 | 43.6325 | 0.06 | 0.15 | 43.56 | 43.7075 | 43.4275 | 0 |
| 1732815000 | 43.5675 | 0.27 | 0.62 | 43.3 | 43.615 | 43.3 | 0 |
| 1732728600 | 43.3 | -0.53 | -1.21 | 43.76 | 43.76 | 43.21 | 0 |
| 1732642200 | 43.83 | 0.08 | 0.18 | 43.7525 | 43.835 | 43.4325 | 0 |
| 1732555800 | 43.7525 | 0.08 | 0.18 | 43.675 | 43.915 | 43.5325 | 0 |
| 1732296600 | 43.675 | 0.48 | 1.12 | 43.1925 | 43.75 | 43.1775 | 0 |
| 1732210200 | 43.1925 | 0.53 | 1.24 | 42.665 | 43.285 | 42.5775 | 0 |
| 1732123800 | 42.665 | 0.16 | 0.38 | 42.505 | 43.26 | 42.5025 | 0 |
| 1732037400 | 42.505 | 0.16 | 0.38 | 42.3425 | 42.5075 | 41.95 | 0 |
| 1731951000 | 42.3425 | 0.34 | 0.80 | 42.005 | 42.3575 | 42.0025 | 0 |
| 1731691800 | 42.005 | -0.88 | -2.04 | 42.88 | 42.88 | 41.86 | 0 |
| 1731605400 | 42.88 | -0.6 | -1.37 | 43.475 | 43.535 | 42.81 | 0 |
| 1731519000 | 43.475 | 0.25 | 0.57 | 43.2275 | 43.475 | 42.9975 | 0 |
| 1731432600 | 43.2275 | -0.03 | -0.06 | 43.2525 | 43.505 | 42.9425 | 0 |
| 1731346200 | 43.2525 | 0.92 | 2.17 | 42.3325 | 43.3325 | 42.3325 | 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
