Premium
IN XTK MSCI USA CON ST LS (I1CP)
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 | -0.2839 | -0.770876665164 | 36.8282 | 36.9735 | 36.2264 | 0 | 0 | IX |
| 4 | -1.0168 | -2.70705597014 | 37.5611 | 38.0691 | 36.2264 | 0 | 0 | IX |
| 12 | 1.4426 | 4.10977246116 | 35.1017 | 38.0691 | 34.9049 | 0 | 0 | IX |
| 26 | 1.4943 | 4.26333808845 | 35.05 | 38.0691 | 33.8914 | 0 | 0 | IX |
| 52 | 4.6253 | 14.4907421912 | 31.919 | 38.0691 | 31.7887 | 0 | 0 | IX |
| 156 | 2.9829 | 8.88788906303 | 33.5614 | 38.0691 | 30.18 | 0 | 0 | IX |
| 260 | 2.9829 | 8.88788906303 | 33.5614 | 38.0691 | 30.18 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 36.5443 | 0.29 | 0.80 | 36.31 | 36.9735 | 36.31 | 0 |
| 1734975000 | 36.2533 | -0.56 | -1.51 | 36.8307 | 36.8374 | 36.2264 | 0 |
| 1734715800 | 36.8085 | -0.05 | -0.12 | 36.8282 | 36.8817 | 36.48 | 0 |
| 1734629400 | 36.854 | -0.11 | -0.29 | 36.9302 | 37.0747 | 36.6168 | 0 |
| 1734543000 | 36.9615 | -0.04 | -0.10 | 37.0561 | 37.1537 | 36.8156 | 0 |
| 1734456600 | 37.0001 | -0.4 | -1.06 | 37.3565 | 37.3565 | 37.0001 | 0 |
| 1734370200 | 37.3972 | -0.26 | -0.69 | 37.6692 | 37.6805 | 37.3156 | 0 |
| 1734111000 | 37.6556 | 0.22 | 0.57 | 37.522 | 37.6792 | 37.154 | 0 |
| 1734024600 | 37.4404 | 0.01 | 0.01 | 37.4693 | 37.5084 | 37.0013 | 0 |
| 1733938200 | 37.4352 | 0.11 | 0.28 | 37.3183 | 37.5581 | 37.2707 | 0 |
| 1733851800 | 37.3297 | 0.28 | 0.76 | 37.0732 | 37.3319 | 36.9727 | 0 |
| 1733765400 | 37.0486 | -0.46 | -1.24 | 37.4621 | 37.4994 | 36.9762 | 0 |
| 1733506200 | 37.5119 | 0.17 | 0.46 | 37.366 | 37.666 | 37.2768 | 0 |
| 1733419800 | 37.3412 | 0.01 | 0.03 | 37.3058 | 37.6206 | 37.205 | 0 |
| 1733333400 | 37.3306 | -0.27 | -0.71 | 37.5401 | 37.6401 | 37.2425 | 0 |
| 1733247000 | 37.5967 | -0.23 | -0.61 | 37.79 | 37.8524 | 37.5224 | 0 |
| 1733160600 | 37.8264 | 0.17 | 0.46 | 37.5316 | 38.0691 | 37.5202 | 0 |
| 1732901400 | 37.6539 | -0.02 | -0.05 | 37.5611 | 37.6585 | 37.4984 | 0 |
| 1732815000 | 37.6743 | -0.06 | -0.17 | 37.7231 | 37.7231 | 37.5969 | 0 |
| 1732728600 | 37.739 | -0.05 | -0.13 | 37.8434 | 37.8939 | 37.6704 | 0 |
| 1732642200 | 37.7877 | 0.27 | 0.72 | 37.5479 | 37.8013 | 37.5082 | 0 |
| 1732555800 | 37.5164 | -0.1 | -0.26 | 37.6475 | 37.761 | 37.5164 | 0 |
| 1732296600 | 37.6158 | 0.63 | 1.70 | 37.0841 | 37.6647 | 37.0841 | 0 |
| 1732210200 | 36.9863 | 0.75 | 2.08 | 36.2709 | 37.0152 | 36.2709 | 0 |
| 1732123800 | 36.2339 | -0.26 | -0.71 | 36.4152 | 36.5425 | 36.0973 | 0 |
| 1732037400 | 36.4939 | 0.14 | 0.38 | 36.3051 | 36.609 | 36.2689 | 0 |
| 1731951000 | 36.3573 | 0.11 | 0.31 | 36.2375 | 36.4254 | 36.1442 | 0 |
| 1731691800 | 36.244 | -0.18 | -0.49 | 36.5093 | 36.5093 | 36.1647 | 0 |
| 1731605400 | 36.4239 | 0.13 | 0.37 | 36.445 | 36.6303 | 36.2835 | 0 |
| 1731519000 | 36.2905 | 0.13 | 0.37 | 36.1513 | 36.3036 | 36.0936 | 0 |
| 1731432600 | 36.1563 | 0.25 | 0.69 | 35.9116 | 36.2251 | 35.8861 | 0 |
| 1731346200 | 35.9074 | 0.14 | 0.39 | 35.7175 | 36.2126 | 35.7132 | 0 |
| 1731087000 | 35.7692 | 0.53 | 1.51 | 35.2036 | 35.7756 | 35.1993 | 0 |
| 1731000600 | 35.2384 | -0.09 | -0.26 | 35.2744 | 35.3197 | 35.0562 | 0 |
| 1730914200 | 35.3316 | -0.03 | -0.10 | 36.1523 | 36.3137 | 35.1859 | 0 |
| 1730827800 | 35.366 | 0.05 | 0.14 | 35.3534 | 35.4475 | 35.1604 | 0 |
| 1730741400 | 35.3178 | -0.08 | -0.24 | 35.4836 | 35.4921 | 35.2212 | 0 |
| 1730482200 | 35.4012 | -0.25 | -0.70 | 35.602 | 35.621 | 35.2337 | 0 |
| 1730395800 | 35.6506 | 0.3 | 0.84 | 35.4441 | 35.7329 | 35.1813 | 0 |
| 1730309400 | 35.354 | -0.13 | -0.37 | 35.2662 | 35.467 | 35.1853 | 0 |
| 1730223000 | 35.4857 | -0.23 | -0.65 | 35.7445 | 35.7656 | 35.3843 | 0 |
| 1730136600 | 35.7173 | -0.16 | -0.45 | 35.8711 | 35.8841 | 35.7048 | 0 |
| 1729873800 | 35.8775 | -0.13 | -0.36 | 36.0628 | 36.0985 | 35.8698 | 0 |
| 1729787400 | 36.0074 | -0.06 | -0.17 | 36.1236 | 36.1942 | 35.9073 | 0 |
| 1729701000 | 36.0671 | 0.15 | 0.41 | 35.8801 | 36.1892 | 35.865 | 0 |
| 1729614600 | 35.9189 | 0.19 | 0.52 | 35.6765 | 36.0327 | 35.6667 | 0 |
| 1729528200 | 35.7322 | -0.18 | -0.49 | 35.8293 | 36.0175 | 35.7154 | 0 |
| 1729269000 | 35.9087 | 0.01 | 0.03 | 35.6801 | 35.9294 | 35.5696 | 0 |
| 1729182600 | 35.8978 | -0.01 | -0.02 | 36.0104 | 36.1747 | 35.8729 | 0 |
| 1729096200 | 35.9042 | -0.06 | -0.16 | 36.1736 | 36.1888 | 35.8123 | 0 |
| 1729009800 | 35.9608 | 0.39 | 1.08 | 35.5394 | 36.165 | 35.5309 | 0 |
| 1728923400 | 35.5756 | 0.11 | 0.32 | 35.4361 | 35.6849 | 35.4297 | 0 |
| 1728664200 | 35.4615 | -0.02 | -0.06 | 35.4223 | 35.5141 | 35.2837 | 0 |
| 1728577800 | 35.4827 | 0.03 | 0.08 | 35.503 | 35.6257 | 35.4196 | 0 |
| 1728491400 | 35.4555 | 0.37 | 1.06 | 35.2673 | 35.4659 | 35.1939 | 0 |
| 1728405000 | 35.085 | -0.05 | -0.13 | 35.0259 | 35.108 | 34.9049 | 0 |
| 1728318600 | 35.131 | -0.1 | -0.27 | 35.2313 | 35.4059 | 35.1122 | 0 |
| 1728059400 | 35.2271 | -0.07 | -0.20 | 35.1017 | 35.3343 | 35.0892 | 0 |
| 1727973000 | 35.2968 | 0.21 | 0.60 | 35.3343 | 35.5388 | 35.1306 | 0 |
| 1727886600 | 35.0877 | -0.34 | -0.95 | 35.411 | 35.411 | 35.0296 | 0 |
| 1727800200 | 35.4258 | 0.32 | 0.91 | 35.1671 | 35.4651 | 35.1482 | 0 |
| 1727713800 | 35.108 | -0.14 | -0.39 | 35.1449 | 35.3622 | 35.0426 | 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
