Premium
INAV XT2 EUGOB710SF (I1H7)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0697 | 0.863949625663 | 8.0676 | 8.2272 | 8.0676 | 0 | 0 | IX |
| 4 | 0.1023 | 1.27317983821 | 8.035 | 8.2272 | 7.947 | 0 | 0 | IX |
| 12 | 0.2486 | 3.15134306033 | 7.8887 | 8.327 | 7.8153 | 0 | 0 | IX |
| 26 | 0.6012 | 7.97760114648 | 7.5361 | 8.327 | 7.3527 | 0 | 0 | IX |
| 52 | 0.7181 | 9.67894112573 | 7.4192 | 8.327 | 7.3527 | 0 | 0 | IX |
| 156 | 0.9013 | 12.4557766722 | 7.236 | 8.327 | 6.9638 | 0 | 0 | IX |
| 260 | 0.9013 | 12.4557766722 | 7.236 | 8.327 | 6.9638 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 8.1373 | 0.04 | 0.47 | 8.1228 | 8.144 | 8.1056 | 0 |
| 1738776600 | 8.0996 | -0.02 | -0.24 | 8.1041 | 8.1392 | 8.0946 | 0 |
| 1738690200 | 8.1193 | -0.06 | -0.71 | 8.1687 | 8.1687 | 8.1044 | 0 |
| 1738603800 | 8.1773 | 0.08 | 0.99 | 8.1891 | 8.2272 | 8.1489999 | 0 |
| 1738344600 | 8.0975 | 0.04 | 0.53 | 8.0676 | 8.1207999 | 8.0676 | 0 |
| 1738258200 | 8.0545 | 0.03 | 0.42 | 8.0086 | 8.0668 | 8.0063 | 0 |
| 1738171800 | 8.0208 | 0.01 | 0.17 | 8.0094 | 8.0431 | 8.0094 | 0 |
| 1738085400 | 8.0071 | 0.04 | 0.44 | 8.0245 | 8.0295 | 7.9997 | 0 |
| 1737999000 | 7.9718 | -0.02 | -0.21 | 8.0026 | 8.0322 | 7.9512 | 0 |
| 1737739800 | 7.9886 | -0.04 | -0.51 | 8.0094 | 8.0135 | 7.9733 | 0 |
| 1737653400 | 8.0295 | -0.01 | -0.12 | 8.0366 | 8.0471 | 8.0132999 | 0 |
| 1737567000 | 8.0389 | -0 | -0.00 | 8.0369 | 8.052 | 8.0084 | 0 |
| 1737480600 | 8.0391999 | 0 | 0.03 | 8.0404 | 8.0709 | 8.0351 | 0 |
| 1737394200 | 8.0364 | -0.05 | -0.57 | 8.067 | 8.0783 | 8.0192 | 0 |
| 1737135000 | 8.0824 | 0.04 | 0.52 | 8.0508 | 8.0976 | 8.0421 | 0 |
| 1737048600 | 8.0405 | -0.01 | -0.13 | 8.0397 | 8.0462 | 8.0106 | 0 |
| 1736962200 | 8.0506 | 0.06 | 0.71 | 7.9702 | 8.0607 | 7.9525 | 0 |
| 1736875800 | 7.9939 | -0.04 | -0.47 | 8.0018999 | 8.0319 | 7.9796 | 0 |
| 1736789400 | 8.0317 | -0.02 | -0.25 | 8.0437 | 8.0515 | 7.9966 | 0 |
| 1736530200 | 8.0517 | 0.02 | 0.25 | 8.035 | 8.0525 | 7.947 | 0 |
| 1736443800 | 8.0318 | 0 | 0.04 | 8.0401 | 8.0401 | 8.0082 | 0 |
| 1736357400 | 8.0283 | 0.01 | 0.18 | 8.044 | 8.0681 | 8.0195 | 0 |
| 1736271000 | 8.0142 | 0.01 | 0.09 | 8.0119 | 8.0482 | 7.9855 | 0 |
| 1736184600 | 8.0067 | -0.08 | -0.97 | 8.0703 | 8.0703 | 7.9778 | 0 |
| 1735925400 | 8.0849 | -0.05 | -0.57 | 8.1012 | 8.1085999 | 8.0521 | 0 |
| 1735839000 | 8.1315 | 0.06 | 0.75 | 8.0539 | 8.1315 | 8.0509 | 0 |
| 1735579800 | 8.071 | 0.06 | 0.80 | 8.0126 | 8.0791 | 7.9975 | 0 |
| 1735320600 | 8.007 | -0.01 | -0.11 | 8.0273 | 8.0273 | 7.981 | 0 |
| 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 |
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
