Premium
INAV XT2 EUGOB710SF (I1H7)
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 | -0.0075 | -0.0935803855512 | 8.0145 | 8.327 | 7.9743 | 0 | 0 | IX |
| 4 | 0.0587 | 0.738522702968 | 7.9483 | 8.327 | 7.9234 | 0 | 0 | IX |
| 12 | 0.4014 | 5.27769012307 | 7.6056 | 8.327 | 7.5552 | 0 | 0 | IX |
| 26 | 0.3366 | 4.38829787234 | 7.6704 | 8.327 | 7.3527 | 0 | 0 | IX |
| 52 | 0.5675 | 7.62820081995 | 7.4395 | 8.327 | 7.2386 | 0 | 0 | IX |
| 156 | 0.771 | 10.6550580431 | 7.236 | 8.327 | 6.9638 | 0 | 0 | IX |
| 260 | 0.771 | 10.6550580431 | 7.236 | 8.327 | 6.9638 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 8.0162 | 0.02 | 0.29 | 8.0086 | 8.327 | 7.9743 | 0 |
| 1734715800 | 7.9927 | -0.03 | -0.35 | 8.0145 | 8.0431 | 7.9799 | 0 |
| 1734629400 | 8.0205 | 0.01 | 0.15 | 8.053 | 8.053 | 7.996 | 0 |
| 1734543000 | 8.0082 | -0.02 | -0.25 | 8.0231 | 8.0313 | 7.9982 | 0 |
| 1734456600 | 8.0286 | 0.02 | 0.19 | 8.0425 | 8.0589 | 8.0277 | 0 |
| 1734370200 | 8.0132999 | 0 | 0.05 | 7.9979 | 8.0303 | 7.977 | 0 |
| 1734111000 | 8.0093 | 0 | 0.06 | 8.0505 | 8.0519 | 8.0087 | 0 |
| 1734024600 | 8.0048 | -0.03 | -0.35 | 8.0249 | 8.065 | 7.9411 | 0 |
| 1733938200 | 8.0327 | 0.03 | 0.38 | 8.0281 | 8.043 | 7.9723 | 0 |
| 1733851800 | 8.0021 | 0.04 | 0.54 | 7.9723 | 8.0067 | 7.955 | 0 |
| 1733765400 | 7.9592 | 0 | 0.04 | 7.9741 | 7.9892 | 7.9417 | 0 |
| 1733506200 | 7.9558 | -0.02 | -0.21 | 7.9625 | 7.9782 | 7.9234 | 0 |
| 1733419800 | 7.9722 | -0.05 | -0.58 | 8.0177 | 8.0321 | 7.9626 | 0 |
| 1733333400 | 8.019 | -0.01 | -0.11 | 8.0408 | 8.043 | 8.0028 | 0 |
| 1733247000 | 8.0281 | -0.01 | -0.13 | 8.0389 | 8.0551 | 7.9842 | 0 |
| 1733160600 | 8.0385 | 0.05 | 0.67 | 8.0067 | 8.0548 | 7.999 | 0 |
| 1732901400 | 7.9849 | 0.02 | 0.23 | 7.9483 | 7.9849 | 7.9319 | 0 |
| 1732815000 | 7.9665 | 0.09 | 1.13 | 7.9094 | 7.9704 | 7.9082 | 0 |
| 1732728600 | 7.8778 | -0.07 | -0.85 | 7.9153 | 7.9403 | 7.877 | 0 |
| 1732642200 | 7.9456 | 0.01 | 0.06 | 7.9433 | 7.952 | 7.9188 | 0 |
| 1732555800 | 7.9405 | -0.05 | -0.58 | 7.9564 | 7.9796 | 7.926 | 0 |
| 1732296600 | 7.9871 | 0.11 | 1.36 | 7.8761 | 7.9926 | 7.8491 | 0 |
| 1732210200 | 7.8801 | 0.02 | 0.27 | 7.8465 | 7.8836 | 7.8234 | 0 |
| 1732123800 | 7.8592 | 0.01 | 0.19 | 7.8606 | 7.8618 | 7.8252 | 0 |
| 1732037400 | 7.8445 | -0.01 | -0.12 | 7.8348 | 7.8877 | 7.8153 | 0 |
| 1731951000 | 7.8538 | -0.03 | -0.37 | 7.8752 | 7.8779 | 7.8305 | 0 |
| 1731691800 | 7.8829 | -0 | -0.06 | 7.8887 | 7.9041 | 7.8662 | 0 |
| 1731605400 | 7.8874 | 0.06 | 0.80 | 7.848 | 7.898 | 7.8098 | 0 |
| 1731519000 | 7.8245 | 0.01 | 0.08 | 7.8263 | 7.8263 | 7.7772 | 0 |
| 1731432600 | 7.818 | 0.01 | 0.14 | 7.8199 | 7.845 | 7.8055 | 0 |
| 1731346200 | 7.8068 | 0.07 | 0.94 | 7.7632 | 7.8153 | 7.7461 | 0 |
| 1731087000 | 7.7338 | 0.06 | 0.81 | 7.6794 | 7.7368 | 7.6766 | 0 |
| 1731000600 | 7.6715 | -0.05 | -0.69 | 7.7137 | 7.7193 | 7.6652 | 0 |
| 1730914200 | 7.7246 | 0.12 | 1.60 | 7.6988 | 7.7541 | 7.6979 | 0 |
| 1730827800 | 7.6028 | 0.01 | 0.14 | 7.5959 | 7.6247 | 7.5804 | 0 |
| 1730741400 | 7.5923 | -0.07 | -0.98 | 7.6282 | 7.6605 | 7.5887 | 0 |
| 1730482200 | 7.6672 | 0.03 | 0.38 | 7.6623 | 7.688 | 7.6413 | 0 |
| 1730395800 | 7.6385 | -0.02 | -0.29 | 7.6561 | 7.6561 | 7.5963 | 0 |
| 1730309400 | 7.6606 | -0.05 | -0.69 | 7.6923 | 7.7155 | 7.6491 | 0 |
| 1730223000 | 7.7137 | 0 | 0.06 | 7.7172 | 7.7218 | 7.6831 | 0 |
| 1730136600 | 7.7087 | -0 | -0.03 | 7.7206 | 7.7331 | 7.6211 | 0 |
| 1729873800 | 7.7112 | -0.03 | -0.38 | 7.729 | 7.7405 | 7.6875 | 0 |
| 1729787400 | 7.7405 | 0.04 | 0.50 | 7.6991 | 7.7436 | 7.6991 | 0 |
| 1729701000 | 7.7022 | 0.01 | 0.18 | 7.708 | 7.7225 | 7.6944 | 0 |
| 1729614600 | 7.6887 | -0.01 | -0.17 | 7.7 | 7.7041 | 7.6712 | 0 |
| 1729528200 | 7.7018 | -0.07 | -0.91 | 7.7693 | 7.7694 | 7.6882 | 0 |
| 1729269000 | 7.7725 | 0.06 | 0.73 | 7.72 | 7.7753 | 7.72 | 0 |
| 1729182600 | 7.7158 | -0.03 | -0.33 | 7.7632 | 7.7632 | 7.7126 | 0 |
| 1729096200 | 7.7416 | 0.05 | 0.65 | 7.6999 | 7.7518 | 7.6999 | 0 |
| 1729009800 | 7.6914 | 0.03 | 0.33 | 7.6571 | 7.6984 | 7.6564 | 0 |
| 1728923400 | 7.666 | 0.06 | 0.78 | 7.6183 | 7.6677 | 7.5917 | 0 |
| 1728664200 | 7.607 | -0 | -0.01 | 7.616 | 7.6322 | 7.5826 | 0 |
| 1728577800 | 7.608 | -0.02 | -0.28 | 7.6284 | 7.6397 | 7.5954 | 0 |
| 1728491400 | 7.6293 | 0.01 | 0.14 | 7.615 | 7.6407 | 7.5906 | 0 |
| 1728405000 | 7.6188 | 0.03 | 0.36 | 7.5774 | 7.6229 | 7.5552 | 0 |
| 1728318600 | 7.5918 | -0.06 | -0.77 | 7.6416 | 7.6447 | 7.574 | 0 |
| 1728059400 | 7.6507 | 0.02 | 0.23 | 7.6056 | 7.6548 | 7.5723 | 0 |
| 1727973000 | 7.6332 | 0.01 | 0.15 | 7.6565 | 7.6565 | 7.5825 | 0 |
| 1727886600 | 7.6218 | 0.01 | 0.07 | 7.616 | 7.6323 | 7.5274 | 0 |
| 1727800200 | 7.6166 | 0.06 | 0.78 | 7.5742 | 7.6458 | 7.5461 | 0 |
| 1727713800 | 7.5575 | 0.02 | 0.28 | 7.5253 | 7.5662 | 7.5122 | 0 |
| 1727454600 | 7.5361 | -0.03 | -0.33 | 7.5642 | 7.5844 | 7.5193 | 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
