Premium
INAV XTR2 ESG GLAGGDL I1H4 (I1H4)
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 | 0.2545 | 1.21759265904 | 20.9019 | 21.3391 | 20.7964 | 0 | 0 | IX |
| 4 | -0.104 | -0.489172357999 | 21.2604 | 21.3391 | 20.5046 | 0 | 0 | IX |
| 12 | -1.0312 | -4.64764102472 | 22.1876 | 22.3391 | 20.5046 | 0 | 0 | IX |
| 26 | -0.8357 | -3.80000090942 | 21.9921 | 23.3568 | 20.5046 | 0 | 0 | IX |
| 52 | -0.6792 | -3.11051677078 | 21.8356 | 23.3568 | 20.5046 | 0 | 0 | IX |
| 156 | -0.7047 | -3.22353403992 | 21.8611 | 23.3568 | 19.7741 | 0 | 0 | IX |
| 260 | -0.7047 | -3.22353403992 | 21.8611 | 23.3568 | 19.7741 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 21.2464 | -0.02 | -0.07 | 21.2337 | 21.3391 | 21.2226 | 0 |
| 1737480600 | 21.2621 | 0.08 | 0.36 | 21.1308 | 21.2672 | 21.0759 | 0 |
| 1737394200 | 21.1848 | 0.23 | 1.11 | 20.9899 | 21.2393 | 20.9565 | 0 |
| 1737135000 | 20.9513 | 0.03 | 0.13 | 20.878 | 21.0289 | 20.878 | 0 |
| 1737048600 | 20.9247 | 0.07 | 0.35 | 20.9019 | 20.9577 | 20.7964 | 0 |
| 1736962200 | 20.8525 | 0.12 | 0.58 | 20.7697 | 20.9916 | 20.7667 | 0 |
| 1736875800 | 20.7314 | 0.15 | 0.73 | 20.7008 | 20.7718 | 20.6326 | 0 |
| 1736789400 | 20.5817 | -0.06 | -0.28 | 20.6103 | 20.6224 | 20.5046 | 0 |
| 1736530200 | 20.6405 | -0.25 | -1.18 | 20.8808 | 20.8808 | 20.6155 | 0 |
| 1736443800 | 20.8879 | 0.01 | 0.06 | 20.8398 | 20.9327 | 20.8071 | 0 |
| 1736357400 | 20.8749 | -0.17 | -0.83 | 20.9636 | 20.9717 | 20.799 | 0 |
| 1736271000 | 21.0488 | -0.09 | -0.44 | 21.1784 | 21.2176 | 20.9952 | 0 |
| 1736184600 | 21.1418 | 0.18 | 0.87 | 21.0366 | 21.2571 | 20.992 | 0 |
| 1735925400 | 20.9592 | 0.04 | 0.19 | 20.9892 | 21.0234 | 20.9271 | 0 |
| 1735839000 | 20.9198 | -0.26 | -1.22 | 21.1224 | 21.1823 | 20.8682 | 0 |
| 1735579800 | 21.1774 | -0.06 | -0.27 | 21.2377 | 21.3103 | 21.1407 | 0 |
| 1735320600 | 21.2343 | 0.01 | 0.04 | 21.2604 | 21.2604 | 21.1691 | 0 |
| 1734975000 | 21.2257 | -0.07 | -0.34 | 21.2686 | 21.2747 | 21.1851 | 0 |
| 1734715800 | 21.2972 | 0.15 | 0.69 | 21.173 | 21.3104 | 21.1582 | 0 |
| 1734629400 | 21.1506 | -0.32 | -1.51 | 21.186 | 21.2796 | 21.1268 | 0 |
| 1734543000 | 21.474 | -0.08 | -0.37 | 21.5582 | 21.5744 | 21.4687 | 0 |
| 1734456600 | 21.5528 | -0.01 | -0.07 | 21.5393 | 21.576 | 21.4976 | 0 |
| 1734370200 | 21.5673 | -0.02 | -0.10 | 21.5983 | 21.6181 | 21.5146 | 0 |
| 1734111000 | 21.588 | -0.09 | -0.41 | 21.5644 | 21.6548 | 21.5534 | 0 |
| 1734024600 | 21.6759 | -0.06 | -0.25 | 21.7665 | 21.7665 | 21.5814 | 0 |
| 1733938200 | 21.7311 | -0.01 | -0.04 | 21.7075 | 21.819 | 21.6857 | 0 |
| 1733851800 | 21.739 | -0.17 | -0.77 | 21.8264 | 21.8444 | 21.7108 | 0 |
| 1733765400 | 21.9087 | 0.01 | 0.03 | 21.8944 | 21.9561 | 21.8851 | 0 |
| 1733506200 | 21.9017 | 0.03 | 0.15 | 21.9052 | 22.0222 | 21.8594 | 0 |
| 1733419800 | 21.8679 | 0.09 | 0.41 | 21.8049 | 21.9019 | 21.7795 | 0 |
| 1733333400 | 21.779 | 0.03 | 0.15 | 21.7042 | 21.81 | 21.6032 | 0 |
| 1733247000 | 21.7467 | 0.06 | 0.29 | 21.7067 | 21.8193 | 21.7057 | 0 |
| 1733160600 | 21.683 | -0.1 | -0.46 | 21.6992 | 21.781 | 21.5993 | 0 |
| 1732901400 | 21.7829 | 0.02 | 0.09 | 21.8207 | 21.854 | 21.7732 | 0 |
| 1732815000 | 21.764 | -0.03 | -0.12 | 21.7893 | 21.7893 | 21.6625 | 0 |
| 1732728600 | 21.7901 | 0.28 | 1.32 | 21.5975 | 21.7901 | 21.5754 | 0 |
| 1732642200 | 21.5071 | 0.01 | 0.05 | 21.5068 | 21.6791 | 21.4784 | 0 |
| 1732555800 | 21.4965 | 0.26 | 1.21 | 21.3451 | 21.6267 | 21.3451 | 0 |
| 1732296600 | 21.2389 | -0.14 | -0.67 | 21.3946 | 21.458 | 21.1464 | 0 |
| 1732210200 | 21.3822 | -0.1 | -0.48 | 21.5213 | 21.5536 | 21.3822 | 0 |
| 1732123800 | 21.4846 | -0.14 | -0.63 | 21.6256 | 21.6256 | 21.4304 | 0 |
| 1732037400 | 21.6215 | 0.06 | 0.28 | 21.5712 | 21.6974 | 21.5568 | 0 |
| 1731951000 | 21.561 | 0.07 | 0.32 | 21.5211 | 21.5807 | 21.4665 | 0 |
| 1731691800 | 21.4918 | -0.12 | -0.54 | 21.5775 | 21.6331 | 21.4299 | 0 |
| 1731605400 | 21.6081 | 0 | 0.02 | 21.504 | 21.636 | 21.4156 | 0 |
| 1731519000 | 21.604 | -0.05 | -0.25 | 21.6259 | 21.777 | 21.5631 | 0 |
| 1731432600 | 21.6576 | -0.17 | -0.76 | 21.7583 | 21.7859 | 21.6576 | 0 |
| 1731346200 | 21.8243 | -0.15 | -0.69 | 21.9091 | 21.9173 | 21.7759 | 0 |
| 1731087000 | 21.9767 | -0.06 | -0.28 | 22.0015 | 22.1172 | 21.9767 | 0 |
| 1731000600 | 22.0392 | 0.17 | 0.78 | 21.9152 | 22.1166 | 21.8754 | 0 |
| 1730914200 | 21.8693 | -0.41 | -1.82 | 21.9005 | 21.9994 | 21.752 | 0 |
| 1730827800 | 22.2749 | 0.04 | 0.17 | 22.237 | 22.3 | 22.217 | 0 |
| 1730741400 | 22.237 | 0.1 | 0.46 | 22.2225 | 22.3354 | 22.2205 | 0 |
| 1730482200 | 22.1358 | -0.06 | -0.29 | 22.2196 | 22.3391 | 22.0699 | 0 |
| 1730395800 | 22.1991 | -0.05 | -0.21 | 22.1876 | 22.2564 | 22.1358 | 0 |
| 1730309400 | 22.2469 | 0.19 | 0.87 | 22.1838 | 22.2688 | 22.1341 | 0 |
| 1730223000 | 22.0542 | -0.1 | -0.43 | 22.1352 | 22.1392 | 22.0021 | 0 |
| 1730136600 | 22.1499 | -0.04 | -0.20 | 22.16 | 22.2007 | 22.0965 | 0 |
| 1729873800 | 22.1937 | 0.02 | 0.08 | 22.2037 | 22.2638 | 22.1896 | 0 |
| 1729787400 | 22.177 | 0.08 | 0.36 | 22.104 | 22.2072 | 22.0968 | 0 |
| 1729701000 | 22.0968 | -0.07 | -0.31 | 22.1215 | 22.1285 | 22.0465 | 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
