Premium
IN XT SP500 EUR HEDGED EO (I1CL)
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 | 0.756 | 0.959902486097 | 78.758 | 80.263 | 77.277 | 0 | 0 | IX |
| 4 | -0.649 | -0.809600439105 | 80.163 | 81.557 | 77.277 | 0 | 0 | IX |
| 12 | 3.498 | 4.60166280783 | 76.016 | 81.557 | 75.886 | 0 | 0 | IX |
| 26 | 6.007 | 8.1720108289 | 73.507 | 81.557 | 68.48 | 0 | 0 | IX |
| 52 | 14.975 | 23.2030245278 | 64.539 | 81.557 | 63.001 | 0 | 0 | IX |
| 156 | 23.113 | 40.9797698622 | 56.401 | 81.557 | 55.564 | 0 | 0 | IX |
| 260 | 23.113 | 40.9797698622 | 56.401 | 81.557 | 55.564 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 79.005 | -0.37 | -0.47 | 78.928 | 79.438 | 78.639 | 0 |
| 1734715800 | 79.378 | 0.62 | 0.79 | 78.758 | 79.379 | 77.277 | 0 |
| 1734629400 | 78.758 | -2.05 | -2.54 | 80.809 | 80.809 | 78.415 | 0 |
| 1734543000 | 80.809 | 0.07 | 0.09 | 80.759 | 80.901 | 80.516 | 0 |
| 1734456600 | 80.735 | -0.22 | -0.27 | 80.775 | 80.825 | 80.484 | 0 |
| 1734370200 | 80.95 | 0.27 | 0.34 | 80.677 | 81.091 | 80.651 | 0 |
| 1734111000 | 80.677 | -0.32 | -0.39 | 80.992 | 81.024 | 80.484 | 0 |
| 1734024600 | 80.992 | -0.12 | -0.14 | 80.993 | 81.097 | 80.784 | 0 |
| 1733938200 | 81.107 | 0.36 | 0.45 | 80.516 | 81.245 | 80.505 | 0 |
| 1733851800 | 80.743 | -0.15 | -0.18 | 80.888 | 80.888 | 80.628 | 0 |
| 1733765400 | 80.888 | -0.3 | -0.37 | 81.24 | 81.272 | 80.728 | 0 |
| 1733506200 | 81.191 | 0.07 | 0.09 | 81.121 | 81.557 | 80.886 | 0 |
| 1733419800 | 81.121 | 0.12 | 0.15 | 80.997 | 81.232 | 80.997 | 0 |
| 1733333400 | 80.997 | 0.49 | 0.61 | 80.756 | 81.107 | 80.747 | 0 |
| 1733247000 | 80.508 | -0.05 | -0.06 | 80.622 | 80.693 | 80.432 | 0 |
| 1733160600 | 80.554 | 0.17 | 0.21 | 80.385 | 80.612 | 80.261 | 0 |
| 1732901400 | 80.385 | 0.24 | 0.30 | 80.163 | 80.448 | 80.036 | 0 |
| 1732815000 | 80.145 | 0.18 | 0.23 | 80.057 | 80.195 | 80.018 | 0 |
| 1732728600 | 79.965 | -0.15 | -0.18 | 80.183 | 80.275 | 79.897 | 0 |
| 1732642200 | 80.111 | 0.26 | 0.33 | 79.85 | 80.127 | 79.709 | 0 |
| 1732555800 | 79.85 | 0.45 | 0.57 | 79.395 | 80.282 | 79.395 | 0 |
| 1732296600 | 79.395 | 0.27 | 0.33 | 79.13 | 79.779 | 78.93 | 0 |
| 1732210200 | 79.13 | 0.92 | 1.17 | 78.214 | 79.351 | 78.214 | 0 |
| 1732123800 | 78.214 | -0.44 | -0.55 | 78.65 | 79.108 | 78.061 | 0 |
| 1732037400 | 78.65 | -0.02 | -0.03 | 78.671 | 78.723 | 77.698 | 0 |
| 1731951000 | 78.674 | 0.37 | 0.47 | 78.307 | 78.689 | 78.098 | 0 |
| 1731691800 | 78.307 | -1.42 | -1.78 | 79.729 | 79.729 | 78.276 | 0 |
| 1731605400 | 79.729 | -0.19 | -0.24 | 79.82 | 80.452 | 79.555 | 0 |
| 1731519000 | 79.921 | 0.1 | 0.13 | 79.817 | 80.024 | 79.516 | 0 |
| 1731432600 | 79.817 | -0.28 | -0.35 | 79.98 | 80.103 | 79.779 | 0 |
| 1731346200 | 80.094 | 0.2 | 0.26 | 79.889 | 80.325 | 79.889 | 0 |
| 1731087000 | 79.889 | 0.38 | 0.48 | 79.72 | 79.919 | 79.479 | 0 |
| 1731000600 | 79.508 | 0.84 | 1.07 | 79.086 | 79.543 | 79.08 | 0 |
| 1730914200 | 78.67 | 1.81 | 2.36 | 76.858 | 78.934 | 76.858 | 0 |
| 1730827800 | 76.858 | 0.63 | 0.83 | 76.226 | 76.908 | 76.157 | 0 |
| 1730741400 | 76.226 | -0.51 | -0.67 | 76.74 | 76.74 | 76.069 | 0 |
| 1730482200 | 76.74 | 0.35 | 0.45 | 76.226 | 76.912 | 76.206 | 0 |
| 1730395800 | 76.394 | -1.52 | -1.95 | 77.024 | 77.267 | 76.263 | 0 |
| 1730309400 | 77.912 | 0.17 | 0.21 | 77.985 | 78.056 | 77.504 | 0 |
| 1730223000 | 77.746 | 0.03 | 0.03 | 77.747 | 77.859 | 77.381 | 0 |
| 1730136600 | 77.719 | -0.2 | -0.25 | 77.916 | 78.009 | 77.675 | 0 |
| 1729873800 | 77.916 | 0.5 | 0.65 | 77.542 | 78.203 | 77.521 | 0 |
| 1729787400 | 77.411 | -0.07 | -0.09 | 77.526 | 77.854 | 77.37 | 0 |
| 1729701000 | 77.479 | -0.43 | -0.55 | 79.5 | 79.5 | 77.439 | 0 |
| 1729614600 | 77.907 | 0.18 | 0.23 | 77.729 | 78.012 | 77.659 | 0 |
| 1729528200 | 77.729 | -0.45 | -0.58 | 78.179 | 78.29 | 77.696 | 0 |
| 1729269000 | 78.179 | -0.03 | -0.04 | 78.03 | 78.25 | 77.992 | 0 |
| 1729182600 | 78.21 | 0.49 | 0.63 | 78.06 | 78.656 | 77.982 | 0 |
| 1729096200 | 77.719 | -0.29 | -0.37 | 77.654 | 77.794 | 77.506 | 0 |
| 1729009800 | 78.005 | -0.07 | -0.09 | 78.251 | 78.388 | 77.865 | 0 |
| 1728923400 | 78.072 | 0.51 | 0.65 | 77.613 | 78.171 | 77.548 | 0 |
| 1728664200 | 77.564 | 0.4 | 0.52 | 77.126 | 77.643 | 76.977 | 0 |
| 1728577800 | 77.164 | 0.02 | 0.03 | 77.242 | 77.54 | 76.936 | 0 |
| 1728491400 | 77.142 | 0.6 | 0.79 | 76.541 | 77.143 | 76.48 | 0 |
| 1728405000 | 76.541 | 0.01 | 0.01 | 76.532 | 76.621 | 75.886 | 0 |
| 1728318600 | 76.532 | 0.37 | 0.49 | 76.159 | 76.623 | 76.159 | 0 |
| 1728059400 | 76.159 | 0.08 | 0.10 | 76.016 | 76.745 | 75.954 | 0 |
| 1727973000 | 76.081 | -0.19 | -0.25 | 76.063 | 76.299 | 75.685 | 0 |
| 1727886600 | 76.272 | 0.16 | 0.22 | 75.97 | 76.294 | 75.68 | 0 |
| 1727800200 | 76.108 | -0.4 | -0.52 | 76.508 | 76.912 | 75.8 | 0 |
| 1727713800 | 76.508 | -0.21 | -0.28 | 76.722 | 76.722 | 76.314 | 0 |
| 1727454600 | 76.722 | 0.21 | 0.28 | 76.585 | 76.89 | 76.524 | 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
