Premium
XCBSPUE1C USD INAV (I1HD)
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 | -0.2521 | -0.595599509534 | 42.3271 | 42.4873 | 41.7161 | 0 | 0 | IX |
| 4 | 0.3766 | 0.903152159315 | 41.6984 | 43.1042 | 41.6198 | 0 | 0 | IX |
| 12 | 0.8374 | 2.03067103808 | 41.2376 | 43.1042 | 40.5179 | 0 | 0 | IX |
| 26 | -1.1254 | -2.60506847159 | 43.2004 | 43.4201 | 40.5179 | 0 | 0 | IX |
| 52 | 1.6379 | 4.05048828922 | 40.4371 | 43.4201 | 38.9271 | 0 | 0 | IX |
| 156 | 3.241 | 8.3457794716 | 38.834 | 43.4201 | 35.7047 | 0 | 0 | IX |
| 260 | 3.241 | 8.3457794716 | 38.834 | 43.4201 | 35.7047 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 42.075 | 0.18 | 0.42 | 41.9328 | 42.0866 | 41.9022 | 0 |
| 1741887000 | 41.8985 | -0.07 | -0.16 | 41.9452 | 42.0016 | 41.7161 | 0 |
| 1741800600 | 41.9664 | -0.17 | -0.40 | 42.0577 | 42.2021 | 41.9395 | 0 |
| 1741714200 | 42.1331 | -0.2 | -0.48 | 42.4452 | 42.4873 | 42.0737 | 0 |
| 1741627800 | 42.338 | 0.01 | 0.02 | 42.2088 | 42.4402 | 42.1932 | 0 |
| 1741368600 | 42.3297 | 0.17 | 0.40 | 42.3271 | 42.4769 | 42.2386 | 0 |
| 1741282200 | 42.1629 | -0.3 | -0.70 | 42.3415 | 42.358 | 42.1331 | 0 |
| 1741195800 | 42.4593 | -0.09 | -0.21 | 43.1042 | 43.1042 | 42.2903 | 0 |
| 1741109400 | 42.5469 | 0.04 | 0.09 | 42.5062 | 42.6586 | 42.486 | 0 |
| 1741023000 | 42.5101 | 0.14 | 0.34 | 42.3884 | 42.5433 | 42.283 | 0 |
| 1740763800 | 42.368 | -0.02 | -0.04 | 42.4136 | 42.5026 | 42.3127 | 0 |
| 1740677400 | 42.3838 | -0.05 | -0.13 | 42.4357 | 42.5345 | 42.3194 | 0 |
| 1740591000 | 42.4384 | 0.07 | 0.17 | 42.3066 | 42.4444 | 42.2985 | 0 |
| 1740504600 | 42.3669 | 0.28 | 0.67 | 42.2164 | 42.3987 | 42.1852 | 0 |
| 1740418200 | 42.0843 | 0.12 | 0.28 | 42.1124 | 42.1124 | 41.9088 | 0 |
| 1740159000 | 41.9673 | 0.13 | 0.32 | 41.8656 | 41.9908 | 41.8384 | 0 |
| 1740072600 | 41.8339 | 0.13 | 0.31 | 41.786 | 41.8698 | 41.7235 | 0 |
| 1739986200 | 41.7039 | -0.1 | -0.23 | 41.7083 | 41.7537 | 41.6198 | 0 |
| 1739899800 | 41.8011 | -0.11 | -0.26 | 41.8242 | 41.8561 | 41.7586 | 0 |
| 1739813400 | 41.9093 | -0.06 | -0.15 | 41.9006 | 41.9273 | 41.7805 | 0 |
| 1739554200 | 41.9726 | 0.34 | 0.81 | 41.6984 | 41.9944 | 41.6792 | 0 |
| 1739467800 | 41.6354 | 0.28 | 0.68 | 41.4044 | 41.7155 | 41.3833 | 0 |
| 1739381400 | 41.3548 | -0.27 | -0.65 | 41.5798 | 41.6337 | 41.2241 | 0 |
| 1739295000 | 41.6272 | -0.11 | -0.25 | 41.6349 | 41.7009 | 41.5456 | 0 |
| 1739208600 | 41.7334 | 0.06 | 0.14 | 41.6145 | 41.8054 | 41.6004 | 0 |
| 1738949400 | 41.673 | -0.18 | -0.43 | 41.931 | 41.935 | 41.624 | 0 |
| 1738863000 | 41.8543 | -0.1 | -0.25 | 41.9565 | 42.0175 | 41.8543 | 0 |
| 1738776600 | 41.9583 | 0.3 | 0.71 | 41.7374 | 42.0056 | 41.6585 | 0 |
| 1738690200 | 41.6611 | 0.03 | 0.08 | 41.4714 | 41.6651 | 41.3747 | 0 |
| 1738603800 | 41.6268 | -0.03 | -0.07 | 40.9435 | 41.727 | 40.9014 | 0 |
| 1738344600 | 41.6562 | 0.07 | 0.16 | 41.5977 | 41.718 | 41.5587 | 0 |
| 1738258200 | 41.5895 | 0.04 | 0.09 | 41.5925 | 41.8132 | 41.5749 | 0 |
| 1738171800 | 41.5533 | 0.03 | 0.07 | 41.6313 | 41.7165 | 41.5222 | 0 |
| 1738085400 | 41.5229 | -0.01 | -0.03 | 41.5131 | 41.6054 | 41.5013 | 0 |
| 1737999000 | 41.5349 | 0.15 | 0.36 | 41.3783 | 41.6444 | 41.3685 | 0 |
| 1737739800 | 41.3845 | 0.06 | 0.14 | 41.335 | 41.3982 | 41.2298 | 0 |
| 1737653400 | 41.3258 | -0.1 | -0.24 | 41.3494 | 41.399 | 41.1621 | 0 |
| 1737567000 | 41.4269 | -0 | -0.01 | 41.3868 | 41.4944 | 41.3608 | 0 |
| 1737480600 | 41.4312 | 0.14 | 0.34 | 41.3342 | 41.4558 | 41.3103 | 0 |
| 1737394200 | 41.2905 | 0.06 | 0.14 | 41.3103 | 41.3404 | 41.0095 | 0 |
| 1737135000 | 41.2342 | -0 | -0.00 | 41.2419 | 41.3963 | 41.2162 | 0 |
| 1737048600 | 41.2352 | 0.19 | 0.47 | 41.087 | 41.2493 | 40.9831 | 0 |
| 1736962200 | 41.0415 | 0.46 | 1.14 | 40.6552 | 41.1676 | 40.6457 | 0 |
| 1736875800 | 40.5783 | 0 | 0.01 | 40.6801 | 40.7498 | 40.5334 | 0 |
| 1736789400 | 40.5741 | -0.16 | -0.39 | 40.5995 | 40.7119 | 40.5363 | 0 |
| 1736530200 | 40.7348 | -0.29 | -0.70 | 40.8533 | 41.0048 | 40.5179 | 0 |
| 1736443800 | 41.0207 | 0.09 | 0.23 | 40.8949 | 41.0484 | 40.8731 | 0 |
| 1736357400 | 40.9274 | 0.1 | 0.25 | 40.8516 | 40.9453 | 40.7089 | 0 |
| 1736271000 | 40.8242 | -0.25 | -0.60 | 41.042 | 41.0941 | 40.7688 | 0 |
| 1736184600 | 41.0724 | -0.15 | -0.37 | 41.3776 | 41.4017 | 41.0251 | 0 |
| 1735925400 | 41.2254 | -0.07 | -0.18 | 41.3456 | 41.3722 | 41.1869 | 0 |
| 1735839000 | 41.299 | 0.32 | 0.77 | 40.8774 | 41.4793 | 40.8774 | 0 |
| 1735579800 | 40.9839 | -0.27 | -0.66 | 41.1668 | 41.2356 | 40.9129 | 0 |
| 1735320600 | 41.2565 | 0.05 | 0.12 | 41.2727 | 41.3073 | 41.169 | 0 |
| 1734975000 | 41.2054 | -0.22 | -0.54 | 41.2663 | 41.2965 | 41.1665 | 0 |
| 1734715800 | 41.4291 | 0.24 | 0.57 | 41.2376 | 41.4529 | 41.109 | 0 |
| 1734629400 | 41.194 | -0.63 | -1.52 | 41.3741 | 41.3899 | 41.1452 | 0 |
| 1734543000 | 41.8288 | -0.05 | -0.11 | 41.8962 | 41.9065 | 41.7465 | 0 |
| 1734456600 | 41.8761 | 0.03 | 0.07 | 41.8105 | 41.9096 | 41.7286 | 0 |
| 1734370200 | 41.8471 | -0.07 | -0.17 | 41.937 | 41.955 | 41.8147 | 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
