Premium
XCBSDSPU2C EUR INAV (I1CW)
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 | -0.0292 | -0.152703692082 | 19.122 | 19.1623 | 19.0633 | 0 | 0 | IX |
| 4 | 0.0933 | 0.491065554357 | 18.9995 | 19.1718 | 18.9775 | 0 | 0 | IX |
| 12 | 0.2031 | 1.07518912423 | 18.8897 | 19.1718 | 18.8415 | 0 | 0 | IX |
| 26 | 0.0823 | 0.43291865022 | 19.0105 | 19.1718 | 18.8298 | 0 | 0 | IX |
| 52 | 0.7145 | 3.88773716829 | 18.3783 | 19.1718 | 18.254 | 0 | 0 | IX |
| 156 | 1.1973 | 6.69050878713 | 17.8955 | 19.1718 | 17.6638 | 0 | 0 | IX |
| 260 | 1.1973 | 6.69050878713 | 17.8955 | 19.1718 | 17.6638 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 19.0928 | 0.02 | 0.08 | 19.087 | 19.0948 | 19.074 | 0 |
| 1741887000 | 19.0778 | -0.01 | -0.03 | 19.085 | 19.1163 | 19.0633 | 0 |
| 1741800600 | 19.0838 | -0.03 | -0.18 | 19.113 | 19.146 | 19.081 | 0 |
| 1741714200 | 19.118 | -0.01 | -0.05 | 19.1623 | 19.1623 | 19.0905 | 0 |
| 1741627800 | 19.128 | 0.01 | 0.03 | 19.1127 | 19.1508 | 19.1013 | 0 |
| 1741368600 | 19.1223 | 0.03 | 0.15 | 19.122 | 19.1555 | 19.0835 | 0 |
| 1741282200 | 19.0933 | -0.03 | -0.18 | 19.0945 | 19.1275 | 19.088 | 0 |
| 1741195800 | 19.128 | -0.01 | -0.07 | 19.122 | 19.144 | 19.0843 | 0 |
| 1741109400 | 19.1415 | 0.03 | 0.13 | 19.1303 | 19.1718 | 19.1303 | 0 |
| 1741023000 | 19.1157 | 0.01 | 0.04 | 19.092 | 19.126 | 19.08 | 0 |
| 1740763800 | 19.1075 | 0.02 | 0.12 | 19.0985 | 19.1217 | 19.0895 | 0 |
| 1740677400 | 19.085 | -0 | -0.02 | 19.0973 | 19.0995 | 19.074 | 0 |
| 1740591000 | 19.088 | -0 | -0.01 | 19.0885 | 19.0935 | 19.075 | 0 |
| 1740504600 | 19.0907 | 0.04 | 0.19 | 19.0817 | 19.1065 | 19.0742 | 0 |
| 1740418200 | 19.054 | 0.02 | 0.10 | 19.0478 | 19.0585 | 19.0183 | 0 |
| 1740159000 | 19.035 | 0.01 | 0.06 | 19.0335 | 19.0535 | 19.0203 | 0 |
| 1740072600 | 19.0232 | 0.01 | 0.07 | 19.0252 | 19.0465 | 18.9958 | 0 |
| 1739986200 | 19.0102 | -0 | -0.02 | 19.011 | 19.0198 | 19 | 0 |
| 1739899800 | 19.0135 | -0 | -0.02 | 19.0155 | 19.0215 | 19.0015 | 0 |
| 1739813400 | 19.018 | -0 | -0.02 | 19.021 | 19.0337 | 19 | 0 |
| 1739554200 | 19.021 | 0.03 | 0.14 | 18.9995 | 19.0233 | 18.9775 | 0 |
| 1739467800 | 18.9943 | 0.04 | 0.20 | 18.9767 | 19.079 | 18.9585 | 0 |
| 1739381400 | 18.9558 | -0.04 | -0.19 | 18.9795 | 19.007 | 18.9423 | 0 |
| 1739295000 | 18.991 | -0.01 | -0.06 | 18.9898 | 19.0112 | 18.9775 | 0 |
| 1739208600 | 19.003 | 0.02 | 0.12 | 18.988 | 19.006 | 18.961 | 0 |
| 1738949400 | 18.98 | -0.03 | -0.16 | 19.0232 | 19.0232 | 18.977 | 0 |
| 1738863000 | 19.0102 | -0.02 | -0.09 | 19.0255 | 19.0328 | 19.0035 | 0 |
| 1738776600 | 19.028 | 0.03 | 0.15 | 19.0083 | 19.0305 | 18.9827 | 0 |
| 1738690200 | 18.9988 | 0.01 | 0.05 | 18.9675 | 19.0115 | 18.9655 | 0 |
| 1738603800 | 18.9895 | -0.02 | -0.08 | 19.0173 | 19.0173 | 18.9423 | 0 |
| 1738344600 | 19.0055 | 0.01 | 0.03 | 19.0042 | 19.0098 | 18.9857 | 0 |
| 1738258200 | 19.0005 | 0.01 | 0.07 | 18.9682 | 19.0175 | 18.9682 | 0 |
| 1738171800 | 18.9868 | 0 | 0.02 | 19.0105 | 19.0105 | 18.9745 | 0 |
| 1738085400 | 18.9823 | 0 | 0.01 | 18.9772 | 18.9958 | 18.965 | 0 |
| 1737999000 | 18.9802 | 0.02 | 0.09 | 18.9688 | 18.985 | 18.957 | 0 |
| 1737739800 | 18.9627 | 0.02 | 0.09 | 18.9595 | 18.9648 | 18.9195 | 0 |
| 1737653400 | 18.9462 | -0.01 | -0.03 | 18.9537 | 18.9537 | 18.9172 | 0 |
| 1737567000 | 18.9513 | 0 | 0.00 | 18.9513 | 18.9513 | 18.9513 | 0 |
| 1737480600 | 18.9513 | 0.01 | 0.03 | 18.9555 | 18.9578 | 18.9375 | 0 |
| 1737394200 | 18.9447 | 0.01 | 0.04 | 18.9575 | 18.9585 | 18.913 | 0 |
| 1737135000 | 18.9372 | -0.01 | -0.06 | 18.9453 | 18.9707 | 18.927 | 0 |
| 1737048600 | 18.949 | 0.03 | 0.16 | 18.9312 | 18.949 | 18.8912 | 0 |
| 1736962200 | 18.9187 | 0.06 | 0.32 | 18.8585 | 18.9335 | 18.8585 | 0 |
| 1736875800 | 18.8585 | 0 | 0.01 | 18.8877 | 18.8877 | 18.8525 | 0 |
| 1736789400 | 18.8573 | -0.01 | -0.06 | 18.864 | 18.869 | 18.8415 | 0 |
| 1736530200 | 18.869 | -0.05 | -0.24 | 18.9132 | 18.9165 | 18.8528 | 0 |
| 1736443800 | 18.915 | 0 | 0.02 | 18.912 | 18.9255 | 18.901 | 0 |
| 1736357400 | 18.912 | 0.01 | 0.07 | 18.9133 | 18.9225 | 18.8955 | 0 |
| 1736271000 | 18.8985 | -0.02 | -0.10 | 18.907 | 18.9265 | 18.8927 | 0 |
| 1736184600 | 18.9173 | -0.01 | -0.04 | 18.9215 | 18.9335 | 18.905 | 0 |
| 1735925400 | 18.9255 | 0 | 0.00 | 18.9288 | 18.933 | 18.8963 | 0 |
| 1735839000 | 18.925 | 0.02 | 0.12 | 18.9237 | 18.952 | 18.901 | 0 |
| 1735579800 | 18.9025 | 0 | 0.02 | 18.8998 | 18.904 | 18.898 | 0 |
| 1735320600 | 18.8978 | 0.01 | 0.07 | 18.8852 | 18.913 | 18.8822 | 0 |
| 1734975000 | 18.8852 | -0.01 | -0.06 | 18.8945 | 18.9153 | 18.878 | 0 |
| 1734715800 | 18.8965 | 0.01 | 0.03 | 18.8897 | 18.9128 | 18.842 | 0 |
| 1734629400 | 18.8908 | -0.06 | -0.32 | 18.8773 | 18.9045 | 18.852 | 0 |
| 1734543000 | 18.9515 | 0 | 0.00 | 18.9413 | 18.9712 | 18.9413 | 0 |
| 1734456600 | 18.9515 | 0 | 0.03 | 18.9325 | 18.9517 | 18.9307 | 0 |
| 1734370200 | 18.9465 | -0.01 | -0.03 | 18.9525 | 18.9682 | 18.9355 | 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
