Premium
XCBSPUE1C USD INAV (I1HD)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2641 | -0.610246409228 | 43.2776 | 43.2796 | 42.8018 | 0 | 0 | IX |
| 4 | 0.7073 | 1.67185897103 | 42.3062 | 43.4201 | 42.0689 | 0 | 0 | IX |
| 12 | 2.3538 | 5.78902451322 | 40.6597 | 43.4201 | 40.6059 | 0 | 0 | IX |
| 26 | 2.6791 | 6.64222103217 | 40.3344 | 43.4201 | 38.9271 | 0 | 0 | IX |
| 52 | 5.6072 | 14.9899883175 | 37.4063 | 43.4201 | 35.7047 | 0 | 0 | IX |
| 156 | 4.1795 | 10.7624761807 | 38.834 | 43.4201 | 35.7047 | 0 | 0 | IX |
| 260 | 4.1795 | 10.7624761807 | 38.834 | 43.4201 | 35.7047 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727454600 | 43.0135 | 0.07 | 0.16 | 42.8018 | 43.1023 | 42.8018 | 0 |
| 1727368200 | 42.9438 | -0.09 | -0.21 | 43.0157 | 43.1196 | 42.8694 | 0 |
| 1727281800 | 43.0345 | -0.08 | -0.17 | 43.1506 | 43.2389 | 43.0064 | 0 |
| 1727195400 | 43.1096 | 0.07 | 0.16 | 42.9686 | 43.1729 | 42.9233 | 0 |
| 1727109000 | 43.0421 | -0.07 | -0.16 | 43.1354 | 43.1631 | 42.9774 | 0 |
| 1726849800 | 43.1124 | -0.04 | -0.09 | 43.2776 | 43.2796 | 43.0224 | 0 |
| 1726763400 | 43.1518 | -0.01 | -0.02 | 43.2345 | 43.2713 | 43.037 | 0 |
| 1726677000 | 43.1598 | -0.13 | -0.29 | 43.2871 | 43.3124 | 43.1226 | 0 |
| 1726590600 | 43.2865 | 0.06 | 0.15 | 43.279 | 43.4201 | 43.2396 | 0 |
| 1726504200 | 43.2232 | 0.14 | 0.32 | 43.2004 | 43.2576 | 43.0804 | 0 |
| 1726245000 | 43.0838 | 0.13 | 0.29 | 43.0699 | 43.1504 | 43.0284 | 0 |
| 1726158600 | 42.9574 | -0.02 | -0.04 | 42.9689 | 43.0992 | 42.8973 | 0 |
| 1726072200 | 42.9767 | 0.06 | 0.13 | 43.0449 | 43.1102 | 42.8313 | 0 |
| 1725985800 | 42.9194 | 0.1 | 0.24 | 42.8428 | 42.9344 | 42.7544 | 0 |
| 1725899400 | 42.8184 | -0.07 | -0.16 | 42.7848 | 42.8184 | 42.6242 | 0 |
| 1725640200 | 42.8853 | 0.28 | 0.65 | 42.7377 | 43.0142 | 42.6469 | 0 |
| 1725553800 | 42.609 | 0.13 | 0.31 | 42.4936 | 42.7506 | 42.4821 | 0 |
| 1725467400 | 42.4782 | 0.15 | 0.34 | 42.331 | 42.5509 | 42.2477 | 0 |
| 1725381000 | 42.3326 | 0.2 | 0.48 | 42.2212 | 42.4351 | 42.1385 | 0 |
| 1725294600 | 42.1295 | -0.18 | -0.41 | 42.3394 | 42.3394 | 42.0689 | 0 |
| 1725035400 | 42.3049 | 0.02 | 0.04 | 42.3062 | 42.3766 | 42.2717 | 0 |
| 1724949000 | 42.2899 | -0.11 | -0.25 | 42.3668 | 42.4725 | 42.2437 | 0 |
| 1724862600 | 42.3978 | -0 | -0.00 | 42.442 | 42.529 | 42.3533 | 0 |
| 1724776200 | 42.3991 | -0.1 | -0.23 | 42.4751 | 42.5009 | 42.3146 | 0 |
| 1724689800 | 42.4985 | 0.02 | 0.06 | 42.5551 | 42.6139 | 42.4594 | 0 |
| 1724430600 | 42.4751 | 0.21 | 0.51 | 42.3467 | 42.5442 | 42.2837 | 0 |
| 1724344200 | 42.2605 | -0.22 | -0.51 | 42.4512 | 42.5233 | 42.2336 | 0 |
| 1724257800 | 42.4757 | 0.14 | 0.33 | 42.3543 | 42.4865 | 42.3257 | 0 |
| 1724171400 | 42.3343 | 0.11 | 0.26 | 42.2842 | 42.3689 | 42.1896 | 0 |
| 1724085000 | 42.2232 | 0.21 | 0.50 | 42.1633 | 42.2332 | 42.089 | 0 |
| 1723825800 | 42.0138 | 0.06 | 0.13 | 42.0784 | 42.1969 | 41.9982 | 0 |
| 1723739400 | 41.9574 | -0.22 | -0.51 | 42.1343 | 42.233 | 41.8371 | 0 |
| 1723653000 | 42.1745 | 0.31 | 0.74 | 41.9947 | 42.1745 | 41.9317 | 0 |
| 1723566600 | 41.8654 | 0.25 | 0.60 | 41.7184 | 41.9212 | 41.6732 | 0 |
| 1723480200 | 41.6163 | -0.02 | -0.06 | 41.5623 | 41.7091 | 41.5378 | 0 |
| 1723221000 | 41.6398 | 0.25 | 0.61 | 41.4983 | 41.6666 | 41.4453 | 0 |
| 1723134600 | 41.3885 | -0.14 | -0.34 | 41.5071 | 41.6219 | 41.2675 | 0 |
| 1723048200 | 41.53 | -0.12 | -0.29 | 41.6132 | 41.6677 | 41.5126 | 0 |
| 1722961800 | 41.6513 | -0.08 | -0.19 | 41.6407 | 41.8075 | 41.5933 | 0 |
| 1722875400 | 41.732 | -0.13 | -0.32 | 41.797 | 42.1225 | 41.7148 | 0 |
| 1722616200 | 41.866 | 0.31 | 0.75 | 41.6637 | 42.0077 | 41.575 | 0 |
| 1722529800 | 41.5544 | 0.24 | 0.57 | 41.285 | 41.6786 | 41.285 | 0 |
| 1722443400 | 41.3193 | 0.22 | 0.54 | 41.2663 | 41.3641 | 41.1551 | 0 |
| 1722357000 | 41.0977 | 0.01 | 0.02 | 41.1185 | 41.2003 | 41.0663 | 0 |
| 1722270600 | 41.0879 | 0.11 | 0.27 | 40.9727 | 41.2099 | 40.9689 | 0 |
| 1722011400 | 40.9764 | 0.12 | 0.31 | 40.8616 | 41.0349 | 40.7196 | 0 |
| 1721925000 | 40.8515 | -0.08 | -0.19 | 40.7686 | 40.9294 | 40.7373 | 0 |
| 1721838600 | 40.9309 | -0.09 | -0.21 | 40.9508 | 41.0916 | 40.7938 | 0 |
| 1721752200 | 41.0183 | 0.08 | 0.18 | 40.9875 | 41.0644 | 40.9665 | 0 |
| 1721665800 | 40.9431 | -0.05 | -0.13 | 40.9762 | 41.1219 | 40.9431 | 0 |
| 1721406600 | 40.995 | -0.3 | -0.72 | 41.1448 | 41.1845 | 40.9788 | 0 |
| 1721320200 | 41.2936 | 0.03 | 0.06 | 41.2995 | 41.3203 | 41.1882 | 0 |
| 1721233800 | 41.2672 | 0.05 | 0.13 | 41.2825 | 41.3061 | 41.1555 | 0 |
| 1721147400 | 41.2128 | 0.09 | 0.21 | 41.1593 | 41.2793 | 41.1051 | 0 |
| 1721061000 | 41.1262 | -0.02 | -0.04 | 41.0956 | 41.1914 | 41.0398 | 0 |
| 1720801800 | 41.1428 | -0.08 | -0.20 | 41.1311 | 41.2189 | 41.0279 | 0 |
| 1720715400 | 41.2272 | 0.39 | 0.95 | 40.8718 | 41.2927 | 40.838 | 0 |
| 1720629000 | 40.8379 | 0.09 | 0.21 | 40.8368 | 40.9364 | 40.8225 | 0 |
| 1720542600 | 40.7529 | -0.11 | -0.27 | 40.8346 | 40.8934 | 40.7337 | 0 |
| 1720456200 | 40.8648 | -0.03 | -0.08 | 40.8817 | 40.935 | 40.7502 | 0 |
| 1720197000 | 40.8987 | 0.26 | 0.65 | 40.6597 | 40.9238 | 40.6059 | 0 |
| 1720110600 | 40.6353 | 0.01 | 0.03 | 40.5755 | 40.682 | 40.5499 | 0 |
| 1720024200 | 40.6215 | 0.34 | 0.85 | 40.3985 | 40.7046 | 40.3254 | 0 |
| 1719937800 | 40.2799 | 0.15 | 0.38 | 40.2359 | 40.3668 | 40.1818 | 0 |
| 1719851400 | 40.1276 | -0.39 | -0.97 | 40.7321 | 40.7397 | 40.0686 | 0 |
| 1719592200 | 40.5203 | -0.09 | -0.22 | 40.6021 | 40.7346 | 40.4635 | 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
