Premium
INAV XT2 GEGOBHEL (I1LD)
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 | -0.0825 | -1.48865912413 | 5.5419 | 5.5516 | 5.4594 | 0 | 0 | IX |
| 4 | 0.0501 | 0.926182685375 | 5.4093 | 5.5754 | 5.38 | 0 | 0 | IX |
| 12 | 0.1872 | 3.55069989758 | 5.2722 | 5.5754 | 5.1729 | 0 | 0 | IX |
| 26 | 0.2811 | 5.42842245525 | 5.1783 | 5.5754 | 5.1359 | 0 | 0 | IX |
| 52 | 0.1574 | 2.96869105998 | 5.302 | 5.5754 | 5.1111 | 0 | 0 | IX |
| 156 | 0.3215 | 6.25742034683 | 5.1379 | 5.5754 | 4.9078 | 0 | 0 | IX |
| 260 | 0.3215 | 6.25742034683 | 5.1379 | 5.5754 | 4.9078 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 5.4593999 | -0.03 | -0.61 | 5.5001 | 5.5124 | 5.4593999 | 0 |
| 1733851800 | 5.4929 | 0.02 | 0.32 | 5.4934 | 5.506 | 5.4795 | 0 |
| 1733765400 | 5.4756 | -0.01 | -0.27 | 5.4861 | 5.4984 | 5.4706 | 0 |
| 1733506200 | 5.4902 | 0 | 0.01 | 5.484 | 5.5063 | 5.4652 | 0 |
| 1733419800 | 5.4896 | -0.04 | -0.64 | 5.515 | 5.5246 | 5.4808 | 0 |
| 1733333400 | 5.5251 | -0.02 | -0.42 | 5.5419 | 5.5516 | 5.5144 | 0 |
| 1733247000 | 5.5485 | -0.02 | -0.36 | 5.5561 | 5.5683 | 5.5311 | 0 |
| 1733160600 | 5.5683999 | 0.04 | 0.79 | 5.5286 | 5.5754 | 5.5255 | 0 |
| 1732901400 | 5.5248 | 0.02 | 0.35 | 5.4894 | 5.5305 | 5.4888 | 0 |
| 1732815000 | 5.5054 | 0.03 | 0.58 | 5.4894999 | 5.5226 | 5.4894999 | 0 |
| 1732728600 | 5.4734999 | -0.06 | -1.05 | 5.5108 | 5.545 | 5.4727 | 0 |
| 1732642200 | 5.5314 | -0 | -0.02 | 5.5381 | 5.5403 | 5.5003 | 0 |
| 1732555800 | 5.5325 | 0 | 0.05 | 5.5061 | 5.537 | 5.4991 | 0 |
| 1732296600 | 5.5295 | 0.05 | 0.91 | 5.4913 | 5.5484 | 5.4702 | 0 |
| 1732210200 | 5.4794 | 0.03 | 0.61 | 5.4419 | 5.4816 | 5.4374 | 0 |
| 1732123800 | 5.4463 | 0.01 | 0.25 | 5.4207 | 5.4497 | 5.4104 | 0 |
| 1732037400 | 5.4329 | 0 | 0.06 | 5.4185 | 5.4844 | 5.4185 | 0 |
| 1731951000 | 5.4295 | -0.02 | -0.36 | 5.4465 | 5.45 | 5.4256 | 0 |
| 1731691800 | 5.4493 | 0.03 | 0.58 | 5.4372999 | 5.4536 | 5.4192 | 0 |
| 1731605400 | 5.418 | 0.02 | 0.28 | 5.4136 | 5.4474 | 5.38 | 0 |
| 1731519000 | 5.4028 | -0 | -0.08 | 5.4093 | 5.4131 | 5.3819 | 0 |
| 1731432600 | 5.4069 | 0.05 | 0.88 | 5.3839 | 5.4104 | 5.3734 | 0 |
| 1731346200 | 5.3595 | 0.04 | 0.66 | 5.334 | 5.3648999 | 5.334 | 0 |
| 1731087000 | 5.3242 | 0.05 | 0.98 | 5.2829 | 5.3261 | 5.2711 | 0 |
| 1731000600 | 5.2725 | -0.06 | -1.14 | 5.3135 | 5.3145 | 5.2705 | 0 |
| 1730914200 | 5.3331 | 0.07 | 1.27 | 5.3251 | 5.3496 | 5.316 | 0 |
| 1730827800 | 5.2663 | -0.04 | -0.75 | 5.2957 | 5.2957 | 5.2642 | 0 |
| 1730741400 | 5.3063 | 0.03 | 0.57 | 5.2666 | 5.3069 | 5.2623 | 0 |
| 1730482200 | 5.2762 | -0.05 | -0.98 | 5.3160999 | 5.3305 | 5.2733 | 0 |
| 1730395800 | 5.3282999 | 0.05 | 0.99 | 5.2782 | 5.3324 | 5.2548 | 0 |
| 1730309400 | 5.2763 | -0.02 | -0.31 | 5.2855 | 5.3194 | 5.2676 | 0 |
| 1730223000 | 5.2928 | -0.02 | -0.35 | 5.3164 | 5.3173 | 5.2853 | 0 |
| 1730136600 | 5.3116 | 0 | 0.09 | 5.3098 | 5.3217 | 5.2943 | 0 |
| 1729873800 | 5.3068 | -0.02 | -0.46 | 5.329 | 5.3331 | 5.3002 | 0 |
| 1729787400 | 5.3315 | 0.02 | 0.29 | 5.3164999 | 5.3374 | 5.3122 | 0 |
| 1729701000 | 5.3162 | 0.02 | 0.31 | 5.3012 | 5.3175 | 5.295 | 0 |
| 1729614600 | 5.2996 | -0.01 | -0.15 | 5.2981 | 5.324 | 5.2836 | 0 |
| 1729528200 | 5.3074 | -0.02 | -0.35 | 5.3265 | 5.3265 | 5.2892 | 0 |
| 1729269000 | 5.3262 | 0.02 | 0.41 | 5.2849 | 5.3265 | 5.2845 | 0 |
| 1729182600 | 5.3044 | -0.03 | -0.65 | 5.3474 | 5.3474 | 5.3019 | 0 |
| 1729096200 | 5.3393 | 0.05 | 1.03 | 5.3251 | 5.3438 | 5.3216 | 0 |
| 1729009800 | 5.2851 | 0 | 0.09 | 5.2832 | 5.3063 | 5.2758 | 0 |
| 1728923400 | 5.2802 | 0.01 | 0.14 | 5.2796 | 5.2941 | 5.2764 | 0 |
| 1728664200 | 5.2728 | -0.02 | -0.34 | 5.29 | 5.2943 | 5.2651 | 0 |
| 1728577800 | 5.2908 | 0.02 | 0.31 | 5.2754 | 5.2989 | 5.2636 | 0 |
| 1728491400 | 5.2746 | 0 | 0.00 | 5.2805 | 5.2989 | 5.2608 | 0 |
| 1728405000 | 5.2746 | -0.01 | -0.10 | 5.2809 | 5.2929 | 5.2603 | 0 |
| 1728318600 | 5.2801 | -0.01 | -0.16 | 5.2831 | 5.29 | 5.2652 | 0 |
| 1728059400 | 5.2885 | -0.03 | -0.47 | 5.2992 | 5.2997 | 5.2628 | 0 |
| 1727973000 | 5.3136 | 0.05 | 0.94 | 5.305 | 5.3182 | 5.2783 | 0 |
| 1727886600 | 5.2642 | -0.02 | -0.38 | 5.2809 | 5.2809 | 5.2539999 | 0 |
| 1727800200 | 5.2840999 | 0.08 | 1.63 | 5.2111 | 5.2901999 | 5.2089 | 0 |
| 1727713800 | 5.1994 | 0 | 0.01 | 5.2025 | 5.2189 | 5.1744 | 0 |
| 1727454600 | 5.1988 | 0.02 | 0.42 | 5.1902 | 5.2241 | 5.1768 | 0 |
| 1727368200 | 5.1769 | -0.02 | -0.39 | 5.1986 | 5.2173999 | 5.1734 | 0 |
| 1727281800 | 5.1974 | -0.01 | -0.11 | 5.1912 | 5.2018 | 5.1729 | 0 |
| 1727195400 | 5.2031 | 0.01 | 0.16 | 5.1973 | 5.2045 | 5.1768 | 0 |
| 1727109000 | 5.1947 | -0 | -0.08 | 5.1958 | 5.246 | 5.1903 | 0 |
| 1726849800 | 5.1986 | -0.02 | -0.35 | 5.1976 | 5.2194 | 5.1881 | 0 |
| 1726763400 | 5.2171 | -0.03 | -0.63 | 5.2276 | 5.2391 | 5.2001 | 0 |
| 1726677000 | 5.25 | -0.03 | -0.58 | 5.2722 | 5.273 | 5.2278 | 0 |
| 1726590600 | 5.2806 | 0.01 | 0.21 | 5.265 | 5.2824 | 5.2619 | 0 |
| 1726504200 | 5.2697 | 0.01 | 0.21 | 5.2459 | 5.2766 | 5.2452 | 0 |
| 1726245000 | 5.2587 | -0.02 | -0.41 | 5.2577 | 5.2904 | 5.257 | 0 |
| 1726158600 | 5.2802 | -0.07 | -1.23 | 5.3402 | 5.342 | 5.279 | 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
