Premium
IN XT SP500 EQW ESGEO H (I1LP)
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 | 0.1464 | 1.3348529747 | 10.9675 | 11.1975 | 10.9296 | 0 | 0 | IX |
| 4 | -0.7327 | -6.18489693245 | 11.8466 | 11.939 | 10.9296 | 0 | 0 | IX |
| 12 | -0.2274 | -2.00506114819 | 11.3413 | 12.1717 | 10.9296 | 0 | 0 | IX |
| 26 | 0.7232 | 6.96007006265 | 10.3907 | 12.1717 | 9.4269 | 0 | 0 | IX |
| 52 | 1.2359 | 12.5116420328 | 9.878 | 12.1717 | 9.4269 | 0 | 0 | IX |
| 156 | 2.2373 | 25.20447018 | 8.8766 | 12.1717 | 8.4213 | 0 | 0 | IX |
| 260 | 2.2373 | 25.20447018 | 8.8766 | 12.1717 | 8.4213 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 11.1139 | 0.07 | 0.60 | 11.1841 | 11.1975 | 11.1052 | 0 |
| 1734975000 | 11.0481 | -0.08 | -0.69 | 11.087 | 11.1153 | 11.0316 | 0 |
| 1734715800 | 11.1252 | 0.09 | 0.82 | 10.9675 | 11.1252 | 10.9296 | 0 |
| 1734629400 | 11.035 | -0.22 | -1.97 | 10.9982 | 11.0942 | 10.9702 | 0 |
| 1734543000 | 11.2565 | 0.01 | 0.10 | 11.2236 | 11.264 | 11.2167 | 0 |
| 1734456600 | 11.2455 | -0.1 | -0.92 | 11.3026 | 11.322 | 11.2372 | 0 |
| 1734370200 | 11.3497 | -0.03 | -0.31 | 11.3527 | 11.4032 | 11.3322 | 0 |
| 1734111000 | 11.3846 | -0.06 | -0.56 | 11.4537 | 11.4564 | 11.3502 | 0 |
| 1734024600 | 11.4488 | -0.02 | -0.13 | 11.4291 | 11.4849 | 11.4248 | 0 |
| 1733938200 | 11.464 | -0.02 | -0.16 | 11.4519 | 11.4832 | 11.4008 | 0 |
| 1733851800 | 11.4823 | 0.01 | 0.06 | 11.4519 | 11.4876 | 11.3781 | 0 |
| 1733765400 | 11.475 | -0.03 | -0.23 | 11.4843 | 11.5209 | 11.4527 | 0 |
| 1733506200 | 11.5009 | -0.03 | -0.26 | 11.4823 | 11.542 | 11.4338 | 0 |
| 1733419800 | 11.5309 | -0.07 | -0.62 | 11.5961 | 11.6115 | 11.5071 | 0 |
| 1733333400 | 11.6023 | -0.01 | -0.13 | 11.6333 | 11.6739 | 11.5567 | 0 |
| 1733247000 | 11.6171 | -0.08 | -0.71 | 11.7003 | 11.7003 | 11.6171 | 0 |
| 1733160600 | 11.7006 | -0.24 | -2.00 | 11.7102 | 11.7305 | 11.6713 | 0 |
| 1732901400 | 11.939 | 0.32 | 2.79 | 11.8466 | 11.939 | 11.8444 | 0 |
| 1732815000 | 11.6148 | 0.01 | 0.04 | 11.6263 | 11.6418 | 11.6092 | 0 |
| 1732728600 | 11.6098 | -0.51 | -4.20 | 11.697 | 11.6987 | 11.6091 | 0 |
| 1732642200 | 12.1187 | -0.03 | -0.23 | 12.1661 | 12.1667 | 12.0743 | 0 |
| 1732555800 | 12.1469 | 0.04 | 0.30 | 12.0626 | 12.1717 | 11.9722 | 0 |
| 1732296600 | 12.1105 | 0.18 | 1.54 | 11.9405 | 12.1158 | 11.9274 | 0 |
| 1732210200 | 11.9266 | 0.25 | 2.10 | 11.7272 | 11.9266 | 11.7205 | 0 |
| 1732123800 | 11.6812 | 0.03 | 0.28 | 11.6473 | 11.7059 | 11.6473 | 0 |
| 1732037400 | 11.6482 | -0.05 | -0.47 | 11.6798 | 11.7402 | 11.5535 | 0 |
| 1731951000 | 11.703 | 0.04 | 0.33 | 11.6629 | 11.7066 | 11.6364 | 0 |
| 1731691800 | 11.6642 | -0.13 | -1.12 | 11.7558 | 11.7736 | 11.6597 | 0 |
| 1731605400 | 11.7964 | -0.06 | -0.47 | 11.833 | 11.8932 | 11.7846 | 0 |
| 1731519000 | 11.8527 | 0.09 | 0.77 | 11.768 | 11.8542 | 11.7161 | 0 |
| 1731432600 | 11.7625 | -0.08 | -0.71 | 11.8087 | 11.8376 | 11.7577 | 0 |
| 1731346200 | 11.8461 | 0.17 | 1.49 | 11.7056 | 11.8551 | 11.7013 | 0 |
| 1731087000 | 11.6727 | 0.12 | 1.00 | 11.5805 | 11.6868 | 11.5618 | 0 |
| 1731000600 | 11.5568 | 0 | 0.00 | 11.5825 | 11.5895 | 11.5227 | 0 |
| 1730914200 | 11.5564 | 0.43 | 3.88 | 11.3609 | 11.6359 | 11.3129 | 0 |
| 1730827800 | 11.1243 | 0.04 | 0.32 | 11.0788 | 11.1486 | 11.0415 | 0 |
| 1730741400 | 11.0886 | -0.05 | -0.43 | 11.0804 | 11.1391 | 11.0566 | 0 |
| 1730482200 | 11.1364 | 0 | 0.00 | 11.0681 | 11.176 | 11.031 | 0 |
| 1730395800 | 11.1363 | -0.46 | -3.96 | 11.2236 | 11.2318 | 11.1076 | 0 |
| 1730309400 | 11.5949 | -0.08 | -0.69 | 11.6232 | 11.6472 | 11.5815 | 0 |
| 1730223000 | 11.6752 | 0 | 0.01 | 11.6765 | 11.7198 | 11.631 | 0 |
| 1730136600 | 11.6743 | 0.02 | 0.13 | 11.6094 | 11.6881 | 11.5863 | 0 |
| 1729873800 | 11.6592 | -0.01 | -0.05 | 11.6437 | 11.7062 | 11.6184 | 0 |
| 1729787400 | 11.6647 | -0.05 | -0.41 | 11.6952 | 11.7104 | 11.6647 | 0 |
| 1729701000 | 11.7125 | 0.02 | 0.14 | 11.7306 | 11.7633 | 11.686 | 0 |
| 1729614600 | 11.6965 | -0.03 | -0.30 | 11.7332 | 11.7538 | 11.6658 | 0 |
| 1729528200 | 11.7314 | -0.06 | -0.51 | 11.8157 | 11.8234 | 11.7165 | 0 |
| 1729269000 | 11.7912 | -0.02 | -0.15 | 11.7965 | 11.8085 | 11.7541 | 0 |
| 1729182600 | 11.8088 | 0.02 | 0.20 | 11.8215 | 11.8906 | 11.7982 | 0 |
| 1729096200 | 11.7848 | -0 | -0.02 | 11.7193 | 11.7953 | 11.6935 | 0 |
| 1729009800 | 11.7872 | 0.08 | 0.65 | 11.7569 | 11.8053 | 11.7326 | 0 |
| 1728923400 | 11.7105 | 0.08 | 0.71 | 11.6401 | 11.7113 | 11.6284 | 0 |
| 1728664200 | 11.628 | 0.08 | 0.73 | 11.5152 | 11.6312 | 11.501 | 0 |
| 1728577800 | 11.5434 | 0 | 0.01 | 11.5618 | 11.5751 | 11.5093 | 0 |
| 1728491400 | 11.5418 | 0.11 | 0.98 | 11.4437 | 11.5431 | 11.4364 | 0 |
| 1728405000 | 11.4296 | 0.01 | 0.06 | 11.3881 | 11.4298 | 11.3737 | 0 |
| 1728318600 | 11.4226 | -0.02 | -0.18 | 11.4826 | 11.5005 | 11.4154 | 0 |
| 1728059400 | 11.443 | 0.08 | 0.73 | 11.3413 | 11.4986 | 11.3372 | 0 |
| 1727973000 | 11.3596 | -0.04 | -0.38 | 11.3874 | 11.3973 | 11.2952 | 0 |
| 1727886600 | 11.4025 | 0.01 | 0.11 | 11.3883 | 11.4095 | 11.3321 | 0 |
| 1727800200 | 11.3902 | 0.16 | 1.46 | 11.3748 | 11.441 | 11.3061 | 0 |
| 1727713800 | 11.2262 | -0.06 | -0.57 | 11.2807 | 11.2888 | 11.176 | 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
