Premium
IN XT MSCI USA CON STA EO (I1CN)
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 | -2.465 | -5.53714831246 | 44.5175 | 44.725 | 41.7475 | 0 | 0 | IX |
| 4 | -4.2475 | -9.17386609071 | 46.3 | 46.7975 | 41.7475 | 0 | 0 | IX |
| 12 | -2.2975 | -5.18038331454 | 44.35 | 46.7975 | 41.7475 | 0 | 0 | IX |
| 26 | -0.7575 | -1.76944639103 | 42.81 | 46.7975 | 41.625 | 0 | 0 | IX |
| 52 | 2.79 | 7.10601719198 | 39.2625 | 46.7975 | 38.6475 | 0 | 0 | IX |
| 156 | 3.895 | 10.2076918037 | 38.1575 | 46.7975 | 34.9225 | 0 | 0 | IX |
| 260 | 3.895 | 10.2076918037 | 38.1575 | 46.7975 | 34.9225 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 42.0525 | -0.08 | -0.18 | 42.1275 | 42.2925 | 41.7475 | 0 |
| 1741887000 | 42.1275 | -0.3 | -0.71 | 42.43 | 42.715 | 42.1075 | 0 |
| 1741800600 | 42.43 | -0.68 | -1.57 | 43.1075 | 43.42 | 42.22 | 0 |
| 1741714200 | 43.1075 | -1.23 | -2.76 | 44.3325 | 44.3325 | 43.0525 | 0 |
| 1741627800 | 44.3325 | 0 | 0.00 | 44.3325 | 44.725 | 43.8875 | 0 |
| 1741368600 | 44.3325 | -0.19 | -0.42 | 44.5175 | 44.5175 | 43.935 | 0 |
| 1741282200 | 44.5175 | -0.15 | -0.33 | 44.665 | 44.665 | 44.1425 | 0 |
| 1741195800 | 44.665 | -1.54 | -3.33 | 46.2025 | 46.2025 | 44.4925 | 0 |
| 1741109400 | 46.2025 | -0.34 | -0.73 | 46.54 | 46.7675 | 46.1525 | 0 |
| 1741023000 | 46.54 | 0.26 | 0.57 | 46.2775 | 46.7975 | 46.135 | 0 |
| 1740763800 | 46.2775 | -0.02 | -0.04 | 46.295 | 46.67 | 46.1525 | 0 |
| 1740677400 | 46.295 | 0.34 | 0.73 | 45.9575 | 46.3825 | 45.66 | 0 |
| 1740591000 | 45.9575 | -0.55 | -1.18 | 46.505 | 46.6025 | 45.9125 | 0 |
| 1740504600 | 46.505 | 0.59 | 1.29 | 45.85 | 46.58 | 45.815 | 0 |
| 1740418200 | 45.9125 | 0.24 | 0.53 | 45.67 | 46.0725 | 45.655 | 0 |
| 1740159000 | 45.67 | 0.37 | 0.81 | 45.28 | 45.67 | 45.1625 | 0 |
| 1740072600 | 45.305 | -0.59 | -1.29 | 45.87 | 45.91 | 45.04 | 0 |
| 1739986200 | 45.8975 | 0.12 | 0.26 | 45.78 | 45.9275 | 45.4975 | 0 |
| 1739899800 | 45.78 | -0.22 | -0.48 | 46 | 46.0175 | 45.565 | 0 |
| 1739813400 | 46 | 0.09 | 0.19 | 45.915 | 46.1375 | 45.8475 | 0 |
| 1739554200 | 45.915 | -0.39 | -0.83 | 46.3 | 46.4475 | 45.8425 | 0 |
| 1739467800 | 46.3 | 0.07 | 0.16 | 46.225 | 46.4125 | 46.05 | 0 |
| 1739381400 | 46.225 | 0.2 | 0.42 | 46.03 | 46.2825 | 45.995 | 0 |
| 1739295000 | 46.03 | 0.23 | 0.50 | 45.8 | 46.2725 | 45.8 | 0 |
| 1739208600 | 45.8 | 0.16 | 0.35 | 45.64 | 45.9325 | 45.6275 | 0 |
| 1738949400 | 45.64 | 0.14 | 0.30 | 45.5025 | 45.735 | 45.395 | 0 |
| 1738863000 | 45.5025 | 0.69 | 1.54 | 44.8125 | 45.925 | 44.8125 | 0 |
| 1738776600 | 44.8125 | 0.01 | 0.01 | 44.8075 | 44.8425 | 44.44 | 0 |
| 1738690200 | 44.8075 | -0.45 | -0.98 | 45.2525 | 45.255 | 44.58 | 0 |
| 1738603800 | 45.2525 | 0.41 | 0.90 | 44.8475 | 45.275 | 44.77 | 0 |
| 1738344600 | 44.8475 | 0.18 | 0.41 | 44.6625 | 45.16 | 44.6625 | 0 |
| 1738258200 | 44.6625 | 0.13 | 0.28 | 44.5375 | 44.73 | 44.405 | 0 |
| 1738171800 | 44.5375 | -0.07 | -0.15 | 44.605 | 44.605 | 44.1925 | 0 |
| 1738085400 | 44.605 | 0.48 | 1.10 | 44.12 | 44.97 | 44.12 | 0 |
| 1737999000 | 44.12 | 0.84 | 1.95 | 43.2775 | 44.16 | 43.2775 | 0 |
| 1737739800 | 43.2775 | -0.04 | -0.09 | 43.315 | 43.3825 | 43.16 | 0 |
| 1737653400 | 43.315 | -0.17 | -0.39 | 43.4825 | 43.5675 | 43.2275 | 0 |
| 1737567000 | 43.4825 | -0.18 | -0.40 | 43.6575 | 43.7675 | 43.365 | 0 |
| 1737480600 | 43.6575 | 0.21 | 0.48 | 43.4475 | 43.7775 | 43.41 | 0 |
| 1737394200 | 43.4475 | -0.28 | -0.63 | 43.725 | 43.73 | 43.29 | 0 |
| 1737135000 | 43.725 | 0.56 | 1.30 | 43.165 | 43.81 | 43.165 | 0 |
| 1737048600 | 43.165 | -0.05 | -0.12 | 43.2175 | 43.56 | 42.925 | 0 |
| 1736962200 | 43.2175 | 0.06 | 0.14 | 43.1575 | 43.42 | 43.0825 | 0 |
| 1736875800 | 43.1575 | -0.35 | -0.80 | 43.5075 | 43.5525 | 43.125 | 0 |
| 1736789400 | 43.5075 | 0.02 | 0.03 | 43.4925 | 43.6825 | 43.4 | 0 |
| 1736530200 | 43.4925 | -0.36 | -0.82 | 43.8525 | 44.0975 | 43.4175 | 0 |
| 1736443800 | 43.8525 | 0.31 | 0.72 | 43.54 | 43.905 | 43.54 | 0 |
| 1736357400 | 43.54 | 0.27 | 0.61 | 43.275 | 43.695 | 43.275 | 0 |
| 1736271000 | 43.275 | -0.3 | -0.68 | 43.5725 | 43.6325 | 43.085 | 0 |
| 1736184600 | 43.5725 | -0.67 | -1.52 | 44.245 | 44.245 | 43.485 | 0 |
| 1735925400 | 44.245 | -0.13 | -0.30 | 44.3775 | 44.3775 | 43.91 | 0 |
| 1735839000 | 44.3775 | 0.54 | 1.24 | 43.835 | 44.4325 | 43.835 | 0 |
| 1735579800 | 43.835 | -0.25 | -0.57 | 44.085 | 44.125 | 43.8175 | 0 |
| 1735320600 | 44.085 | 0.43 | 0.98 | 43.655 | 44.41 | 43.655 | 0 |
| 1734975000 | 43.655 | -0.77 | -1.73 | 44.4225 | 44.4225 | 43.655 | 0 |
| 1734715800 | 44.4225 | -0.16 | -0.36 | 44.35 | 44.475 | 44.045 | 0 |
| 1734629400 | 44.585 | -0.23 | -0.50 | 44.81 | 44.89 | 44.355 | 0 |
| 1734543000 | 44.81 | 0.01 | 0.02 | 44.8025 | 44.9175 | 44.5575 | 0 |
| 1734456600 | 44.8025 | -0.39 | -0.85 | 45.1875 | 45.1875 | 44.735 | 0 |
| 1734370200 | 45.1875 | -0.11 | -0.25 | 45.3 | 45.3 | 44.945 | 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
