Premium
NXTSP50UE4 GBP INAV (I1AX)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0151 | 0.185105730922 | 8.1575 | 8.2063 | 8.0991 | 0 | 0 | IX |
| 4 | 0.1048 | 1.29899105084 | 8.0678 | 8.222 | 7.8391 | 0 | 0 | IX |
| 12 | -0.0563 | -0.684174069438 | 8.2289 | 8.318 | 7.6272 | 0 | 0 | IX |
| 26 | 0.3763 | 4.82664853841 | 7.7963 | 8.318 | 7.5743 | 0 | 0 | IX |
| 52 | 1.5609 | 23.6081491901 | 6.6117 | 8.318 | 6.3783 | 0 | 0 | IX |
| 156 | 1.9288 | 30.8914443128 | 6.2438 | 8.318 | 6.0132 | 0 | 0 | IX |
| 260 | 1.9288 | 30.8914443128 | 6.2438 | 8.318 | 6.0132 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 8.1336 | -0.03 | -0.42 | 8.1573 | 8.2063 | 8.1286 | 0 |
| 1727281800 | 8.1675 | 0.02 | 0.26 | 8.1402 | 8.1729 | 8.1315 | 0 |
| 1727195400 | 8.1464 | -0 | -0.02 | 8.1486 | 8.1545 | 8.0991 | 0 |
| 1727109000 | 8.1481 | 0 | 0.03 | 8.1527999 | 8.1881 | 8.1372 | 0 |
| 1726849800 | 8.1458999 | -0.04 | -0.50 | 8.1575 | 8.1845 | 8.1354 | 0 |
| 1726763400 | 8.1866 | 0.08 | 0.95 | 8.0637 | 8.222 | 8.0279 | 0 |
| 1726677000 | 8.1093 | -0.06 | -0.78 | 8.1314 | 8.1335 | 8.0873 | 0 |
| 1726590600 | 8.1732 | 0.08 | 1.01 | 8.1149 | 8.1819 | 8.0998 | 0 |
| 1726504200 | 8.0911 | -0.06 | -0.72 | 8.1266 | 8.1333 | 8.0782 | 0 |
| 1726245000 | 8.1495 | 0.07 | 0.88 | 8.1038 | 8.15 | 8.0916 | 0 |
| 1726158600 | 8.0783 | 0.12 | 1.46 | 8.0981 | 8.1068 | 8.0635999 | 0 |
| 1726072200 | 7.9621 | -0 | -0.06 | 7.9862 | 8.0101 | 7.903 | 0 |
| 1725985800 | 7.9667 | 0.03 | 0.38 | 7.9412 | 8.0005 | 7.9379 | 0 |
| 1725899400 | 7.9366 | 0.09 | 1.17 | 7.8497 | 7.9478 | 7.8461 | 0 |
| 1725640200 | 7.845 | -0.08 | -1.04 | 7.9111 | 7.966 | 7.8391 | 0 |
| 1725553800 | 7.9273 | -0.07 | -0.83 | 7.9936 | 8.0098 | 7.9259 | 0 |
| 1725467400 | 7.9936 | -0.09 | -1.11 | 8.0182 | 8.0251 | 7.9679 | 0 |
| 1725381000 | 8.083 | -0.09 | -1.04 | 8.1857 | 8.191 | 8.0691 | 0 |
| 1725294600 | 8.1682 | 0.06 | 0.79 | 8.1713 | 8.1795 | 8.1624 | 0 |
| 1725035400 | 8.1044 | -0.02 | -0.26 | 8.0678 | 8.1443999 | 8.0538 | 0 |
| 1724949000 | 8.1255 | 0.08 | 0.95 | 8.0407 | 8.1469 | 8.0369 | 0 |
| 1724862600 | 8.0493 | -0.02 | -0.20 | 8.0827 | 8.106 | 8.0424 | 0 |
| 1724776200 | 8.0656 | -0.03 | -0.35 | 8.0913 | 8.0913 | 8.0455 | 0 |
| 1724689800 | 8.094 | 0 | 0.00 | 8.0958 | 8.1420999 | 8.0782 | 0 |
| 1724430600 | 8.0938 | -0.02 | -0.21 | 8.0685 | 8.1395 | 8.0591 | 0 |
| 1724344200 | 8.1107 | -0.04 | -0.54 | 8.1593 | 8.1829 | 8.1107 | 0 |
| 1724257800 | 8.1544 | -0.01 | -0.12 | 8.1706 | 8.1942 | 8.1446 | 0 |
| 1724171400 | 8.1646 | -0 | -0.05 | 8.2021 | 8.2059 | 8.1517 | 0 |
| 1724085000 | 8.1683 | 0 | 0.05 | 8.1426 | 8.1705 | 8.1347 | 0 |
| 1723825800 | 8.1643 | -0.01 | -0.09 | 8.1808 | 8.1847999 | 8.1381 | 0 |
| 1723739400 | 8.1713 | 0.11 | 1.38 | 8.0645 | 8.1733 | 8.054 | 0 |
| 1723653000 | 8.06 | 0.06 | 0.71 | 8.0425 | 8.0676 | 8.0038 | 0 |
| 1723566600 | 8.0033 | 0.05 | 0.69 | 7.9284 | 8.0047 | 7.9212 | 0 |
| 1723480200 | 7.9484 | 0.03 | 0.35 | 7.9516 | 7.9784 | 7.9227 | 0 |
| 1723221000 | 7.9209 | 0.03 | 0.37 | 7.9104 | 7.942 | 7.9036 | 0 |
| 1723134600 | 7.8914 | -0.02 | -0.29 | 7.7678 | 7.9144 | 7.7668 | 0 |
| 1723048200 | 7.9142 | 0.05 | 0.65 | 7.8271 | 7.9602 | 7.8134 | 0 |
| 1722961800 | 7.863 | 0.1 | 1.23 | 7.7216 | 7.884 | 7.7187 | 0 |
| 1722875400 | 7.7674 | -0.14 | -1.78 | 7.9691 | 7.9773 | 7.6272 | 0 |
| 1722616200 | 7.9082 | -0.22 | -2.66 | 8.127 | 8.1393 | 7.8595 | 0 |
| 1722529800 | 8.1247 | -0.05 | -0.58 | 8.1882 | 8.2466 | 8.1232 | 0 |
| 1722443400 | 8.1722 | 0.14 | 1.75 | 8.0388 | 8.1803 | 8.0308 | 0 |
| 1722357000 | 8.0317 | -0.03 | -0.36 | 8.0706 | 8.1158 | 8.0272 | 0 |
| 1722270600 | 8.0606 | 0 | 0.05 | 8.0551999 | 8.115 | 8.0466 | 0 |
| 1722011400 | 8.0567 | 0.03 | 0.38 | 7.9718 | 8.0662 | 7.9627 | 0 |
| 1721925000 | 8.0265 | 0 | 0.01 | 7.9974 | 8.0466 | 7.9512 | 0 |
| 1721838600 | 8.0259 | -0.18 | -2.18 | 8.1853 | 8.1907 | 8.0238 | 0 |
| 1721752200 | 8.2045999 | 0.07 | 0.82 | 8.1775 | 8.2104 | 8.1708 | 0 |
| 1721665800 | 8.1382 | 0.04 | 0.47 | 8.0913 | 8.1755 | 8.0752 | 0 |
| 1721406600 | 8.1001 | -0.03 | -0.37 | 8.1375 | 8.1622 | 8.0986999 | 0 |
| 1721320200 | 8.1304 | -0.04 | -0.55 | 8.1652 | 8.2148 | 8.1242 | 0 |
| 1721233800 | 8.1753 | -0.1 | -1.22 | 8.2833 | 8.2858 | 8.1626 | 0 |
| 1721147400 | 8.2762 | 0.01 | 0.13 | 8.2512 | 8.2986 | 8.2357 | 0 |
| 1721061000 | 8.2651 | 0.03 | 0.35 | 8.2184 | 8.2829 | 8.2055 | 0 |
| 1720801800 | 8.2364 | 0.02 | 0.24 | 8.2129999 | 8.2384 | 8.1702 | 0 |
| 1720715400 | 8.2166 | -0.06 | -0.71 | 8.3162 | 8.318 | 8.2088 | 0 |
| 1720629000 | 8.275 | -0.01 | -0.11 | 8.2731 | 8.2859 | 8.2611 | 0 |
| 1720542600 | 8.2844 | 0.04 | 0.50 | 8.2587 | 8.2888 | 8.2466 | 0 |
| 1720456200 | 8.2434 | 0.01 | 0.17 | 8.2532 | 8.2548999 | 8.2284 | 0 |
| 1720197000 | 8.2294 | -0 | -0.03 | 8.2289 | 8.2332 | 8.2023 | 0 |
| 1720110600 | 8.2318 | 0.02 | 0.27 | 8.2396999 | 8.2463 | 8.2295 | 0 |
| 1720024200 | 8.2099 | 0 | 0.05 | 8.24 | 8.2402 | 8.1904 | 0 |
| 1719937800 | 8.2058 | 0.01 | 0.13 | 8.2241 | 8.2356 | 8.1756 | 0 |
| 1719851400 | 8.1948 | -0.06 | -0.74 | 8.168 | 8.2032 | 8.1564 | 0 |
| 1719592200 | 8.2561 | 0.05 | 0.63 | 8.2301 | 8.2968 | 8.2165 | 0 |
| 1719505800 | 8.2047 | -0.01 | -0.09 | 8.2201 | 8.2312999 | 8.2006 | 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
