Premium
XMUBUE1D GBP INAV (I1AT)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.482 | -2.08454968105 | 23.1225 | 23.3864 | 22.0125 | 0 | 0 | IX |
| 4 | -1.077 | -4.54095077474 | 23.7175 | 24.4414 | 22.0125 | 0 | 0 | IX |
| 12 | 4.0085 | 21.5140618291 | 18.632 | 24.4414 | 18.4477 | 0 | 0 | IX |
| 26 | 3.9205 | 20.9428418803 | 18.72 | 24.4414 | 17.656 | 0 | 0 | IX |
| 52 | 6.1415 | 37.223468089 | 16.499 | 24.4414 | 13.143 | 0 | 0 | IX |
| 156 | 8.813 | 63.7353100705 | 13.8275 | 24.4414 | 12.315 | 0 | 0 | IX |
| 260 | 8.813 | 63.7353100705 | 13.8275 | 24.4414 | 12.315 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 22.6405 | 0.24 | 1.08 | 22.3961 | 22.6675 | 22.0125 | 0 |
| 1734629400 | 22.3989 | -0.33 | -1.45 | 22.73 | 22.73 | 22.0675 | 0 |
| 1734543000 | 22.7287 | 0.02 | 0.08 | 22.7113 | 22.8475 | 22.6889 | 0 |
| 1734456600 | 22.71 | -0.17 | -0.74 | 22.8814 | 22.98 | 22.645 | 0 |
| 1734370200 | 22.88 | -0.17 | -0.72 | 23.045 | 23.0936 | 22.7973 | 0 |
| 1734111000 | 23.045 | -0.08 | -0.35 | 23.1225 | 23.3864 | 22.9513 | 0 |
| 1734024600 | 23.1253 | 0.05 | 0.23 | 23.0803 | 23.2375 | 22.9362 | 0 |
| 1733938200 | 23.0733 | -0.18 | -0.78 | 23.255 | 23.4688 | 23.0038 | 0 |
| 1733851800 | 23.2536 | -0.16 | -0.67 | 23.4086 | 23.4086 | 23.0812 | 0 |
| 1733765400 | 23.4114 | -0.06 | -0.26 | 23.475 | 23.5825 | 23.2476 | 0 |
| 1733506200 | 23.4721 | -0.1 | -0.42 | 23.5764 | 23.6275 | 23.3838 | 0 |
| 1733419800 | 23.5721 | 0.29 | 1.25 | 23.2808 | 23.655 | 23.2725 | 0 |
| 1733333400 | 23.2822 | -0.35 | -1.47 | 23.6315 | 23.6315 | 23.2175 | 0 |
| 1733247000 | 23.6286 | -0.25 | -1.05 | 23.8825 | 23.9525 | 23.6 | 0 |
| 1733160600 | 23.8797 | -0.23 | -0.95 | 24.1025 | 24.1375 | 23.79 | 0 |
| 1732901400 | 24.1083 | -0.06 | -0.26 | 24.17 | 24.2464 | 23.9963 | 0 |
| 1732815000 | 24.17 | 0.03 | 0.11 | 24.14 | 24.255 | 24.1146 | 0 |
| 1732728600 | 24.1429 | -0.25 | -1.04 | 24.3961 | 24.3961 | 24.0925 | 0 |
| 1732642200 | 24.3961 | 0.14 | 0.59 | 24.2618 | 24.4414 | 24.1287 | 0 |
| 1732555800 | 24.2531 | 0.13 | 0.53 | 24.1275 | 24.3613 | 24.1275 | 0 |
| 1732296600 | 24.1246 | 0.41 | 1.74 | 23.7175 | 24.1362 | 23.6462 | 0 |
| 1732210200 | 23.7118 | 0.59 | 2.54 | 23.1236 | 23.719 | 23.1236 | 0 |
| 1732123800 | 23.125 | -0.28 | -1.20 | 23.405 | 23.4725 | 23.0861 | 0 |
| 1732037400 | 23.405 | -0.32 | -1.33 | 23.7186 | 23.72 | 23.0986 | 0 |
| 1731951000 | 23.7214 | 0.46 | 1.97 | 23.2612 | 23.7214 | 23.2612 | 0 |
| 1731691800 | 23.264 | -0.08 | -0.36 | 23.3475 | 23.67 | 23.0336 | 0 |
| 1731605400 | 23.3475 | -0.23 | -0.96 | 23.575 | 23.575 | 23.1 | 0 |
| 1731519000 | 23.5736 | 0.49 | 2.14 | 23.0825 | 23.5778 | 22.9313 | 0 |
| 1731432600 | 23.0797 | 0.26 | 1.12 | 22.825 | 23.1225 | 22.7812 | 0 |
| 1731346200 | 22.8236 | 0.47 | 2.12 | 22.35 | 23.0075 | 22.35 | 0 |
| 1731087000 | 22.3487 | 0.17 | 0.76 | 22.1825 | 22.3525 | 22.0925 | 0 |
| 1731000600 | 22.1798 | -0.39 | -1.72 | 22.565 | 22.9989 | 22.1475 | 0 |
| 1730914200 | 22.5691 | 2.09 | 10.19 | 20.48 | 22.7614 | 20.48 | 0 |
| 1730827800 | 20.4812 | 0.03 | 0.13 | 20.4525 | 20.565 | 20.27 | 0 |
| 1730741400 | 20.4537 | -0.37 | -1.79 | 20.825 | 20.825 | 20.3687 | 0 |
| 1730482200 | 20.8262 | -0.14 | -0.66 | 20.9625 | 20.9625 | 20.7125 | 0 |
| 1730395800 | 20.9637 | 0.06 | 0.28 | 20.905 | 21.0462 | 20.7612 | 0 |
| 1730309400 | 20.905 | 0.09 | 0.42 | 20.815 | 20.99 | 20.6325 | 0 |
| 1730223000 | 20.8175 | -0.03 | -0.14 | 20.845 | 20.94 | 20.76 | 0 |
| 1730136600 | 20.8462 | 0.25 | 1.20 | 20.6 | 20.85 | 20.565 | 0 |
| 1729873800 | 20.6 | -0.1 | -0.47 | 20.6975 | 20.93 | 20.5775 | 0 |
| 1729787400 | 20.6975 | -0.08 | -0.40 | 20.78 | 20.8025 | 20.5575 | 0 |
| 1729701000 | 20.78 | 0.11 | 0.51 | 20.6775 | 20.83 | 20.6363 | 0 |
| 1729614600 | 20.675 | 0.11 | 0.53 | 20.565 | 20.725 | 20.3662 | 0 |
| 1729528200 | 20.565 | -0.12 | -0.59 | 20.6875 | 20.755 | 20.5275 | 0 |
| 1729269000 | 20.6863 | -0.22 | -1.05 | 20.9075 | 20.9075 | 20.5563 | 0 |
| 1729182600 | 20.905 | 0.19 | 0.92 | 20.715 | 20.965 | 20.6838 | 0 |
| 1729096200 | 20.715 | 0.06 | 0.30 | 20.65 | 20.83 | 20.4713 | 0 |
| 1729009800 | 20.6537 | 0.23 | 1.13 | 20.4238 | 20.7012 | 20.365 | 0 |
| 1728923400 | 20.4238 | 0.07 | 0.33 | 20.359 | 20.4575 | 20.2425 | 0 |
| 1728664200 | 20.3565 | 0.85 | 4.35 | 19.506 | 20.3725 | 19.383 | 0 |
| 1728577800 | 19.5072 | -0.06 | -0.29 | 19.563 | 19.6676 | 19.3785 | 0 |
| 1728491400 | 19.5642 | 0.2 | 1.03 | 19.3622 | 19.5642 | 19.2216 | 0 |
| 1728405000 | 19.3656 | 0.01 | 0.08 | 19.351 | 19.4248 | 19.2025 | 0 |
| 1728318600 | 19.351 | 0.25 | 1.29 | 19.106 | 19.487 | 19.106 | 0 |
| 1728059400 | 19.1049 | 0.34 | 1.84 | 18.759 | 19.573 | 18.636 | 0 |
| 1727973000 | 18.7601 | 0.07 | 0.40 | 18.688 | 18.8742 | 18.5875 | 0 |
| 1727886600 | 18.6858 | -0.93 | -4.74 | 19.613 | 19.613 | 18.516 | 0 |
| 1727800200 | 19.6153 | 1.16 | 6.31 | 18.4511 | 19.6153 | 18.4511 | 0 |
| 1727713800 | 18.4511 | -0.4 | -2.13 | 18.849 | 18.849 | 18.4477 | 0 |
| 1727454600 | 18.8524 | 0.22 | 1.18 | 18.632 | 18.875 | 18.632 | 0 |
| 1727368200 | 18.6331 | 0.13 | 0.73 | 18.497 | 18.8111 | 18.4834 | 0 |
| 1727281800 | 18.4981 | 0.02 | 0.13 | 18.4745 | 18.7261 | 18.43 | 0 |
| 1727195400 | 18.4745 | -0.35 | -1.84 | 18.821 | 18.885 | 18.4745 | 0 |
| 1727109000 | 18.8199 | -0.91 | -4.60 | 19.723 | 19.723 | 18.799 | 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
