Premium
IN XT SP500 EQW ESGEO H (I1LQ)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5042 | 4.82566541925 | 10.4483 | 10.9672 | 10.3923 | 0 | 0 | IX |
| 4 | 0.1553 | 1.43833586485 | 10.7972 | 11.132 | 10.3923 | 0 | 0 | IX |
| 12 | 0.849 | 8.40302865344 | 10.1035 | 11.132 | 9.9586 | 0 | 0 | IX |
| 26 | 0.8975 | 8.9259075087 | 10.055 | 11.132 | 9.1466 | 0 | 0 | IX |
| 52 | 2.4406 | 28.6727992575 | 8.5119 | 11.132 | 8.3932 | 0 | 0 | IX |
| 156 | 2.3138 | 26.784122611 | 8.6387 | 11.132 | 8.0925 | 0 | 0 | IX |
| 260 | 2.3138 | 26.784122611 | 8.6387 | 11.132 | 8.0925 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731087000 | 10.9525 | 0.07 | 0.69 | 10.8973 | 10.9672 | 10.8623 | 0 |
| 1731000600 | 10.8778 | 0.01 | 0.08 | 10.9003 | 10.9259 | 10.8765 | 0 |
| 1730914200 | 10.8688 | 0.38 | 3.61 | 10.6656 | 10.9151 | 10.6465 | 0 |
| 1730827800 | 10.4897 | 0.07 | 0.65 | 10.4196 | 10.504 | 10.3938 | 0 |
| 1730741400 | 10.4216 | -0.09 | -0.82 | 10.4449 | 10.4762 | 10.403 | 0 |
| 1730482200 | 10.5078 | 0.04 | 0.36 | 10.4483 | 10.5513 | 10.3923 | 0 |
| 1730395800 | 10.4703 | -0.43 | -3.99 | 10.5496 | 10.5597 | 10.4282 | 0 |
| 1730309400 | 10.905 | -0.06 | -0.51 | 10.9078 | 10.9486 | 10.8871 | 0 |
| 1730223000 | 10.9607 | 0.03 | 0.30 | 10.9339 | 10.9784 | 10.9041 | 0 |
| 1730136600 | 10.9283 | -0 | -0.00 | 10.8873 | 10.946 | 10.8509 | 0 |
| 1729873800 | 10.9288 | 0.01 | 0.05 | 10.9026 | 10.9876 | 10.8975 | 0 |
| 1729787400 | 10.9228 | -0.02 | -0.17 | 10.9233 | 10.9576 | 10.9095 | 0 |
| 1729701000 | 10.9412 | 0 | 0.01 | 10.9845 | 10.996 | 10.917 | 0 |
| 1729614600 | 10.9403 | -0.05 | -0.47 | 10.9928 | 11.0034 | 10.9091 | 0 |
| 1729528200 | 10.9923 | -0.09 | -0.81 | 11.0985 | 11.1002 | 10.9751 | 0 |
| 1729269000 | 11.0825 | 0.01 | 0.12 | 11.0722 | 11.0964 | 11.0499 | 0 |
| 1729182600 | 11.0696 | -0 | -0.04 | 11.1181 | 11.132 | 11.06 | 0 |
| 1729096200 | 11.0742 | -0.01 | -0.05 | 10.9997 | 11.097 | 10.9813 | 0 |
| 1729009800 | 11.08 | 0.05 | 0.44 | 11.0444 | 11.0917 | 11.0231 | 0 |
| 1728923400 | 11.0313 | 0.12 | 1.10 | 10.9172 | 11.0325 | 10.9172 | 0 |
| 1728664200 | 10.9117 | 0.11 | 1.03 | 10.7972 | 10.9169 | 10.7825 | 0 |
| 1728577800 | 10.8 | -0.07 | -0.60 | 10.8675 | 10.8911 | 10.7939 | 0 |
| 1728491400 | 10.8655 | 0.11 | 1.05 | 10.7588 | 10.8664 | 10.7468 | 0 |
| 1728405000 | 10.753 | 0.03 | 0.29 | 10.6775 | 10.7549 | 10.6702 | 0 |
| 1728318600 | 10.7224 | -0.05 | -0.49 | 10.8132 | 10.8229 | 10.7057 | 0 |
| 1728059400 | 10.7747 | 0.09 | 0.80 | 10.6444 | 10.848 | 10.643 | 0 |
| 1727973000 | 10.6888 | -0.01 | -0.09 | 10.7252 | 10.731 | 10.6133 | 0 |
| 1727886600 | 10.6984 | 0.04 | 0.37 | 10.6583 | 10.7208 | 10.6424 | 0 |
| 1727800200 | 10.6589 | 0.09 | 0.86 | 10.7247 | 10.7418 | 10.5627 | 0 |
| 1727713800 | 10.5683 | -0.05 | -0.50 | 10.6056 | 10.6437 | 10.5384 | 0 |
| 1727454600 | 10.621 | 0.06 | 0.58 | 10.5833 | 10.6262 | 10.5064 | 0 |
| 1727368200 | 10.5598 | 0.02 | 0.22 | 10.5241 | 10.6256 | 10.4671 | 0 |
| 1727281800 | 10.5368 | 0.01 | 0.08 | 10.4992 | 10.5845 | 10.4902 | 0 |
| 1727195400 | 10.5282 | 0.01 | 0.14 | 10.5308 | 10.5684 | 10.512 | 0 |
| 1727109000 | 10.514 | 0.02 | 0.22 | 10.5107 | 10.5487 | 10.4846 | 0 |
| 1726849800 | 10.4906 | -0.02 | -0.20 | 10.5044 | 10.5475 | 10.4608 | 0 |
| 1726763400 | 10.5111 | 0.11 | 1.08 | 10.3777 | 10.5709 | 10.3687 | 0 |
| 1726677000 | 10.3993 | -0.06 | -0.53 | 10.3888 | 10.4021 | 10.3582 | 0 |
| 1726590600 | 10.4543 | 0.1 | 0.96 | 10.3762 | 10.4711 | 10.3567 | 0 |
| 1726504200 | 10.3552 | 0 | 0.02 | 10.3165 | 10.3802 | 10.2936 | 0 |
| 1726245000 | 10.3535 | 0.11 | 1.03 | 10.2662 | 10.3585 | 10.2112 | 0 |
| 1726158600 | 10.2478 | 0.16 | 1.58 | 10.2476 | 10.2763 | 10.2033 | 0 |
| 1726072200 | 10.0886 | -0.04 | -0.41 | 10.1315 | 10.2211 | 9.9888 | 0 |
| 1725985800 | 10.1304 | -0.04 | -0.42 | 10.1801 | 10.1862 | 10.0958 | 0 |
| 1725899400 | 10.1727 | 0.14 | 1.42 | 10.0552 | 10.1803 | 10.0538 | 0 |
| 1725640200 | 10.0301 | -0.11 | -1.05 | 10.0776 | 10.2312 | 10.0141 | 0 |
| 1725553800 | 10.1365 | -0.13 | -1.27 | 10.2248 | 10.246 | 10.1365 | 0 |
| 1725467400 | 10.2665 | -0.06 | -0.59 | 10.263 | 10.3371 | 10.2501 | 0 |
| 1725381000 | 10.3273 | -0.11 | -1.04 | 10.4261 | 10.4474 | 10.2748 | 0 |
| 1725294600 | 10.4354 | 0.11 | 1.09 | 10.4077 | 10.4627 | 10.3978 | 0 |
| 1725035400 | 10.3229 | 0.22 | 2.19 | 10.3139 | 10.403 | 10.3018 | 0 |
| 1724949000 | 10.1017 | 0.12 | 1.25 | 9.962 | 10.1292 | 9.962 | 0 |
| 1724862600 | 9.9774 | -0.03 | -0.32 | 10.0273 | 10.0499 | 9.9766 | 0 |
| 1724776200 | 10.0091 | -0.08 | -0.75 | 10.0783 | 10.0846 | 9.9868 | 0 |
| 1724689800 | 10.0844 | 0.02 | 0.18 | 10.068 | 10.1325 | 10.0545 | 0 |
| 1724430600 | 10.0661 | 0.07 | 0.74 | 9.9781 | 10.0825 | 9.972 | 0 |
| 1724344200 | 9.9924 | -0.01 | -0.08 | 10.007 | 10.0557 | 9.983 | 0 |
| 1724257800 | 10.0005 | -0.01 | -0.05 | 9.9731 | 10.038 | 9.9586 | 0 |
| 1724171400 | 10.0055 | -0.09 | -0.93 | 10.0961 | 10.1044 | 10.0026 | 0 |
| 1724085000 | 10.0992 | 0.02 | 0.24 | 10.0443 | 10.1045 | 10.0325 | 0 |
| 1723825800 | 10.0752 | -0.02 | -0.20 | 10.1035 | 10.1035 | 10.0449 | 0 |
| 1723739400 | 10.095 | 0.22 | 2.20 | 9.8989 | 10.12 | 9.8953 | 0 |
| 1723653000 | 9.878 | 0.05 | 0.54 | 9.8675 | 9.8958 | 9.8362 | 0 |
| 1723566600 | 9.8245 | 0.04 | 0.41 | 9.7792 | 9.8354 | 9.7423 | 0 |
| 1723480200 | 9.7843 | 0.02 | 0.20 | 9.8322 | 9.8798 | 9.7721 | 0 |
| 1723221000 | 9.7652 | 0.01 | 0.14 | 9.794 | 9.803 | 9.7173 | 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
