Premium
NXTSP50UE4 GBP INAV (I1AX)
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 | -0.1793 | -2.10938694839 | 8.5001 | 8.5681 | 8.1514 | 0 | 0 | IX |
| 4 | -0.9752 | -10.4905335628 | 9.296 | 9.3204 | 8.1514 | 0 | 0 | IX |
| 12 | -0.6971 | -7.73018108429 | 9.0179 | 9.4502 | 8.1514 | 0 | 0 | IX |
| 26 | 0.1942 | 2.38968326237 | 8.1266 | 9.4502 | 8.0279 | 0 | 0 | IX |
| 52 | 0.689 | 9.02801436096 | 7.6318 | 9.4502 | 7.5743 | 0 | 0 | IX |
| 156 | 2.077 | 33.2649988789 | 6.2438 | 9.4502 | 6.0132 | 0 | 0 | IX |
| 260 | 2.077 | 33.2649988789 | 6.2438 | 9.4502 | 6.0132 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 8.3208 | 0.14 | 1.76 | 8.1691 | 8.3343 | 8.1514 | 0 |
| 1741887000 | 8.1771999 | -0.07 | -0.86 | 8.2649 | 8.285 | 8.1702999 | 0 |
| 1741800600 | 8.2481 | 0.03 | 0.39 | 8.2396 | 8.3295 | 8.1943 | 0 |
| 1741714200 | 8.2163 | -0.14 | -1.73 | 8.3147 | 8.3179 | 8.2079 | 0 |
| 1741627800 | 8.3608 | -0.05 | -0.54 | 8.5538 | 8.5681 | 8.3466 | 0 |
| 1741368600 | 8.4059 | -0.16 | -1.84 | 8.5001 | 8.5334 | 8.3997 | 0 |
| 1741282200 | 8.5634 | 0.03 | 0.32 | 8.6503 | 8.679 | 8.518 | 0 |
| 1741195800 | 8.5365 | -0.12 | -1.33 | 8.6126 | 8.6245999 | 8.5363 | 0 |
| 1741109400 | 8.6518 | -0.26 | -2.90 | 8.7997 | 8.8071 | 8.6201 | 0 |
| 1741023000 | 8.9101 | -0.04 | -0.39 | 9.0303 | 9.0429 | 8.9101 | 0 |
| 1740763800 | 8.9451 | -0.06 | -0.64 | 8.8981999 | 8.9589 | 8.859 | 0 |
| 1740677400 | 9.0024 | -0.03 | -0.32 | 8.9844 | 9.064 | 8.9557 | 0 |
| 1740591000 | 9.0309 | 0.08 | 0.95 | 8.9965 | 9.0607 | 8.9850999 | 0 |
| 1740504600 | 8.9461 | -0.15 | -1.67 | 9.0637 | 9.0681 | 8.9251 | 0 |
| 1740418200 | 9.0984 | -0.09 | -0.99 | 9.0868 | 9.1342 | 9.0508 | 0 |
| 1740159000 | 9.1893 | -0.02 | -0.20 | 9.2257 | 9.2492 | 9.1834 | 0 |
| 1740072600 | 9.2079 | -0.1 | -1.12 | 9.3204 | 9.3204 | 9.1974 | 0 |
| 1739986200 | 9.3124 | 0.04 | 0.47 | 9.2799 | 9.3138 | 9.2691 | 0 |
| 1739899800 | 9.269 | 0.01 | 0.07 | 9.2594 | 9.2861999 | 9.2491 | 0 |
| 1739813400 | 9.2627 | -0 | -0.04 | 9.272 | 9.2807 | 9.2588 | 0 |
| 1739554200 | 9.2661 | -0.01 | -0.10 | 9.296 | 9.2968 | 9.2553 | 0 |
| 1739467800 | 9.2757 | -0.01 | -0.09 | 9.2393 | 9.2983 | 9.2387 | 0 |
| 1739381400 | 9.2844 | -0.04 | -0.45 | 9.3025 | 9.3622 | 9.2551 | 0 |
| 1739295000 | 9.3264 | -0.02 | -0.19 | 9.387 | 9.3932 | 9.3025 | 0 |
| 1739208600 | 9.3445 | 0.04 | 0.38 | 9.2754999 | 9.3558 | 9.2629 | 0 |
| 1738949400 | 9.3088 | -0.01 | -0.15 | 9.3364 | 9.3511 | 9.2933 | 0 |
| 1738863000 | 9.3231 | 0.11 | 1.22 | 9.2771 | 9.3611 | 9.276 | 0 |
| 1738776600 | 9.2106999 | -0.02 | -0.21 | 9.2209 | 9.2289 | 9.1654 | 0 |
| 1738690200 | 9.23 | -0 | -0.02 | 9.218 | 9.2382 | 9.1941 | 0 |
| 1738603800 | 9.2319 | -0.13 | -1.42 | 9.388 | 9.3958 | 9.1638 | 0 |
| 1738344600 | 9.3646999 | 0.09 | 1.02 | 9.3204999 | 9.4113 | 9.3175 | 0 |
| 1738258200 | 9.2698 | -0.01 | -0.14 | 9.2585 | 9.3169 | 9.2316 | 0 |
| 1738171800 | 9.283 | 0.01 | 0.13 | 9.3042 | 9.3451 | 9.2728 | 0 |
| 1738085400 | 9.2712 | 0.11 | 1.20 | 9.2277 | 9.2955 | 9.2062 | 0 |
| 1737999000 | 9.1613 | -0.19 | -2.06 | 9.3702 | 9.3724 | 9.1201 | 0 |
| 1737739800 | 9.3538 | -0.07 | -0.71 | 9.4298 | 9.4317 | 9.3428 | 0 |
| 1737653400 | 9.4208 | -0.02 | -0.24 | 9.4408 | 9.4502 | 9.4080999 | 0 |
| 1737567000 | 9.4438 | 0.11 | 1.16 | 9.3734 | 9.448 | 9.3298 | 0 |
| 1737480600 | 9.3353 | 0.03 | 0.32 | 9.3303 | 9.3785 | 9.3092 | 0 |
| 1737394200 | 9.3051999 | -0.1 | -1.08 | 9.3701 | 9.4079 | 9.286 | 0 |
| 1737135000 | 9.4065999 | 0.14 | 1.51 | 9.3089 | 9.4128 | 9.2759 | 0 |
| 1737048600 | 9.2669 | 0.01 | 0.09 | 9.2941 | 9.3448 | 9.2601 | 0 |
| 1736962200 | 9.2585 | 0.14 | 1.57 | 9.1154 | 9.2678999 | 9.0623 | 0 |
| 1736875800 | 9.1156 | 0.02 | 0.18 | 9.1218 | 9.2078 | 9.0961 | 0 |
| 1736789400 | 9.0991 | -0.01 | -0.16 | 9.1617 | 9.1903 | 9.0734 | 0 |
| 1736530200 | 9.1134 | -0.07 | -0.77 | 9.189 | 9.2627 | 9.0688 | 0 |
| 1736443800 | 9.1841 | 0.04 | 0.46 | 9.2123 | 9.2251999 | 9.1644 | 0 |
| 1736357400 | 9.1416 | 0.07 | 0.72 | 9.0433 | 9.1514 | 9.0417 | 0 |
| 1736271000 | 9.0764 | -0.09 | -0.97 | 9.0836 | 9.1319 | 9.0568 | 0 |
| 1736184600 | 9.1656 | 0.05 | 0.54 | 9.1058 | 9.1784 | 9.0348 | 0 |
| 1735925400 | 9.116 | 0.01 | 0.10 | 9.03 | 9.1172 | 9.0182 | 0 |
| 1735839000 | 9.1073 | 0.09 | 0.98 | 8.9622 | 9.1384 | 8.9601 | 0 |
| 1735579800 | 9.0186 | -0.01 | -0.14 | 9.054 | 9.0797 | 8.9251 | 0 |
| 1735320600 | 9.0315 | -0.01 | -0.15 | 9.1959 | 9.2147 | 9.0216999 | 0 |
| 1734975000 | 9.0448 | -0 | -0.04 | 9.0079999 | 9.0498999 | 8.9899 | 0 |
| 1734715800 | 9.048 | 0.06 | 0.70 | 9.0178999 | 9.048 | 8.8636 | 0 |
| 1734629400 | 8.9854 | -0.13 | -1.39 | 9.1702999 | 9.192 | 8.9357 | 0 |
| 1734543000 | 9.1119 | 0.03 | 0.29 | 9.093 | 9.1229 | 9.0703 | 0 |
| 1734456600 | 9.0853 | -0.04 | -0.39 | 9.1232 | 9.1428 | 9.0584 | 0 |
| 1734370200 | 9.1212 | -0.01 | -0.09 | 9.1354 | 9.156 | 9.1082 | 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
