Premium
NXTSP50UE4 USD INAV (I1AY)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0438 | 0.379918118104 | 11.5288 | 11.6846 | 11.3105 | 0 | 0 | IX |
| 4 | 0.2791 | 2.47133306769 | 11.2935 | 11.6971 | 11.0203 | 0 | 0 | IX |
| 12 | 0.1703 | 1.49355831718 | 11.4023 | 11.6971 | 11.0203 | 0 | 0 | IX |
| 26 | 1.7235 | 17.4990608279 | 9.8491 | 11.6971 | 9.8459 | 0 | 0 | IX |
| 52 | 2.2392 | 23.9912572053 | 9.3334 | 11.6971 | 9.3193 | 0 | 0 | IX |
| 156 | 3.8951 | 50.7339628785 | 7.6775 | 11.6971 | 7.5734 | 0 | 0 | IX |
| 260 | 3.8951 | 50.7339628785 | 7.6775 | 11.6971 | 7.5734 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 11.5259 | -0 | -0.00 | 11.5274 | 11.5319 | 11.4721 | 0 |
| 1738690200 | 11.5264 | 0.06 | 0.55 | 11.4445 | 11.5314 | 11.4363 | 0 |
| 1738603800 | 11.4639 | -0.2 | -1.68 | 11.532 | 11.5348 | 11.3105 | 0 |
| 1738344600 | 11.6602 | 0.11 | 0.93 | 11.5902 | 11.6846 | 11.5884 | 0 |
| 1738258200 | 11.5526 | 0.01 | 0.09 | 11.5288 | 11.6059 | 11.5066 | 0 |
| 1738171800 | 11.5422 | 0.02 | 0.15 | 11.5829 | 11.584 | 11.5311 | 0 |
| 1738085400 | 11.5251 | 0.1 | 0.87 | 11.477 | 11.561 | 11.4459 | 0 |
| 1737999000 | 11.4262 | -0.26 | -2.23 | 11.6468 | 11.6485 | 11.4039 | 0 |
| 1737739800 | 11.6869 | 0.05 | 0.39 | 11.6808 | 11.6971 | 11.6667 | 0 |
| 1737653400 | 11.6412 | 0.14 | 1.22 | 11.6174 | 11.6412 | 11.5944 | 0 |
| 1737567000 | 11.5005 | 0 | 0.00 | 11.5005 | 11.5005 | 11.5005 | 0 |
| 1737480600 | 11.5005 | 0.05 | 0.46 | 11.446 | 11.5232 | 11.4438 | 0 |
| 1737394200 | 11.4475 | -0.02 | -0.17 | 11.4458 | 11.4481 | 11.4387 | 0 |
| 1737135000 | 11.4665 | 0.12 | 1.04 | 11.3326 | 11.4744 | 11.3309 | 0 |
| 1737048600 | 11.3482 | 0.04 | 0.38 | 11.3564 | 11.3833 | 11.3296 | 0 |
| 1736962200 | 11.3052 | 0.2 | 1.83 | 11.152 | 11.3572 | 11.1505 | 0 |
| 1736875800 | 11.1015 | 0.03 | 0.29 | 11.1383 | 11.204 | 11.101 | 0 |
| 1736789400 | 11.0693 | -0.05 | -0.45 | 11.1207 | 11.1223 | 11.0203 | 0 |
| 1736530200 | 11.1198 | -0.17 | -1.53 | 11.2945 | 11.2978 | 11.0895 | 0 |
| 1736443800 | 11.293 | -0 | -0.01 | 11.2935 | 11.2946 | 11.2913 | 0 |
| 1736357400 | 11.2942 | -0.05 | -0.44 | 11.2754 | 11.298 | 11.2264 | 0 |
| 1736271000 | 11.3436 | -0.14 | -1.20 | 11.4019 | 11.4462 | 11.3089 | 0 |
| 1736184600 | 11.4814 | 0.17 | 1.47 | 11.3391 | 11.4883 | 11.3337 | 0 |
| 1735925400 | 11.3155 | 0.05 | 0.46 | 11.1973 | 11.316 | 11.1962 | 0 |
| 1735839000 | 11.2633 | -0.03 | -0.25 | 11.2216 | 11.3204 | 11.2177 | 0 |
| 1735579800 | 11.2917 | -0.07 | -0.65 | 11.3907 | 11.3923 | 11.1996 | 0 |
| 1735320600 | 11.3654 | 0.03 | 0.29 | 11.5227 | 11.5243 | 11.3508 | 0 |
| 1734975000 | 11.3326 | -0.05 | -0.47 | 11.313 | 11.3408 | 11.2609 | 0 |
| 1734715800 | 11.3866 | 0.11 | 1.00 | 11.2756 | 11.3866 | 11.1199 | 0 |
| 1734629400 | 11.2741 | -0.29 | -2.52 | 11.5671 | 11.5698 | 11.2235 | 0 |
| 1734543000 | 11.5653 | 0.02 | 0.13 | 11.5402 | 11.5775 | 11.5213 | 0 |
| 1734456600 | 11.55 | -0.03 | -0.25 | 11.5847 | 11.5864 | 11.5149 | 0 |
| 1734370200 | 11.5784 | 0.05 | 0.41 | 11.5408 | 11.5917 | 11.537 | 0 |
| 1734111000 | 11.5314 | -0.05 | -0.42 | 11.5399 | 11.5922 | 11.516 | 0 |
| 1734024600 | 11.5795 | -0.03 | -0.24 | 11.602 | 11.6048 | 11.5544 | 0 |
| 1733938200 | 11.6068 | 0.07 | 0.58 | 11.5082 | 11.6075 | 11.5059 | 0 |
| 1733851800 | 11.5395 | -0.02 | -0.21 | 11.5422 | 11.5639 | 11.5377 | 0 |
| 1733765400 | 11.5643 | -0.04 | -0.39 | 11.6128 | 11.6188 | 11.5447 | 0 |
| 1733506200 | 11.6091 | 0.01 | 0.08 | 11.5826 | 11.6299 | 11.5793 | 0 |
| 1733419800 | 11.6001 | 0.03 | 0.23 | 11.6015 | 11.6124 | 11.5881 | 0 |
| 1733333400 | 11.5735 | 0.07 | 0.62 | 11.5328 | 11.5809 | 11.53 | 0 |
| 1733247000 | 11.5027 | -0.02 | -0.20 | 11.528 | 11.5319 | 11.502 | 0 |
| 1733160600 | 11.5253 | 0.02 | 0.19 | 11.4991 | 11.5286 | 11.4969 | 0 |
| 1732901400 | 11.5039 | 0.07 | 0.62 | 11.4338 | 11.5039 | 11.4322 | 0 |
| 1732815000 | 11.433 | 0 | 0.02 | 11.433 | 11.4352 | 11.4302 | 0 |
| 1732728600 | 11.4305 | -0.02 | -0.19 | 11.476 | 11.4804 | 11.425 | 0 |
| 1732642200 | 11.4519 | 0.05 | 0.45 | 11.4126 | 11.4536 | 11.4067 | 0 |
| 1732555800 | 11.4005 | 0.06 | 0.49 | 11.3756 | 11.4731 | 11.3717 | 0 |
| 1732296600 | 11.3453 | 0.04 | 0.37 | 11.3367 | 11.3809 | 11.3307 | 0 |
| 1732210200 | 11.304 | 0.09 | 0.80 | 11.2756 | 11.3322 | 11.2179 | 0 |
| 1732123800 | 11.214 | -0.03 | -0.28 | 11.2738 | 11.2755 | 11.1682 | 0 |
| 1732037400 | 11.2458 | -0.01 | -0.09 | 11.2281 | 11.2509 | 11.1596 | 0 |
| 1731951000 | 11.2556 | 0.06 | 0.57 | 11.1857 | 11.2558 | 11.1781 | 0 |
| 1731691800 | 11.1915 | -0.2 | -1.78 | 11.3335 | 11.3356 | 11.1876 | 0 |
| 1731605400 | 11.3942 | -0.02 | -0.14 | 11.4023 | 11.417 | 11.3671 | 0 |
| 1731519000 | 11.4099 | 0.02 | 0.16 | 11.3974 | 11.4227 | 11.3655 | 0 |
| 1731432600 | 11.3921 | -0.05 | -0.47 | 11.4302 | 11.4458 | 11.392 | 0 |
| 1731346200 | 11.4459 | 0.03 | 0.29 | 11.4185 | 11.4638 | 11.4169 | 0 |
| 1731087000 | 11.4127 | 0.05 | 0.46 | 11.3758 | 11.4226 | 11.3732 | 0 |
| 1731000600 | 11.3605 | 0.12 | 1.08 | 11.2899 | 11.3635 | 11.2879 | 0 |
| 1730914200 | 11.2391 | 0.26 | 2.37 | 11.0111 | 11.2469 | 11.0085 | 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
