Premium
INAV XTRCK SPA UCITS ETF (I1S4)
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 | 0.8525 | 2.15250599672 | 39.605 | 40.4975 | 38.6225 | 0 | 0 | IX |
| 4 | 1.115 | 2.83408527674 | 39.3425 | 40.78 | 38.6225 | 0 | 0 | IX |
| 12 | 6.2375 | 18.2276446523 | 34.22 | 40.78 | 34.1075 | 0 | 0 | IX |
| 26 | 6.025 | 17.4980033399 | 34.4325 | 40.78 | 33.625 | 0 | 0 | IX |
| 52 | 8.2225 | 25.5079882116 | 32.235 | 40.78 | 30.9125 | 0 | 0 | IX |
| 156 | 13.8625 | 52.1244594849 | 26.595 | 40.78 | 26.1475 | 0 | 0 | IX |
| 260 | 13.8625 | 52.1244594849 | 26.595 | 40.78 | 26.1475 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 40.0175 | 0.48 | 1.21 | 39.5375 | 40.0175 | 39.49 | 0 |
| 1741973400 | 39.5375 | 0.57 | 1.47 | 39.13 | 39.6 | 38.8525 | 0 |
| 1741887000 | 38.965 | 0.06 | 0.15 | 38.725 | 39.1625 | 38.665 | 0 |
| 1741800600 | 38.9075 | -0.1 | -0.25 | 39.005 | 39.175 | 38.6225 | 0 |
| 1741714200 | 39.005 | -0.6 | -1.51 | 39.605 | 39.805 | 38.905 | 0 |
| 1741627800 | 39.605 | -0.63 | -1.57 | 40.235 | 40.2825 | 39.5375 | 0 |
| 1741368600 | 40.235 | -0.03 | -0.08 | 40.2675 | 40.35 | 39.845 | 0 |
| 1741282200 | 40.2675 | 0.2 | 0.51 | 40.0625 | 40.4275 | 39.75 | 0 |
| 1741195800 | 40.0625 | 0.66 | 1.66 | 39.4075 | 40.4025 | 39.4075 | 0 |
| 1741109400 | 39.4075 | -1.17 | -2.88 | 40.5775 | 40.5775 | 39.2875 | 0 |
| 1741023000 | 40.5775 | 0.24 | 0.61 | 40.3325 | 40.78 | 40.0175 | 0 |
| 1740763800 | 40.3325 | 0.14 | 0.35 | 40.19 | 40.4125 | 40.0175 | 0 |
| 1740677400 | 40.19 | -0.19 | -0.48 | 40.3825 | 40.3825 | 39.9025 | 0 |
| 1740591000 | 40.3825 | 0.64 | 1.60 | 39.745 | 40.41 | 39.745 | 0 |
| 1740504600 | 39.745 | 0.39 | 0.98 | 39.3575 | 40.0025 | 39.3575 | 0 |
| 1740418200 | 39.3575 | 0.2 | 0.51 | 39.1575 | 39.45 | 39.1 | 0 |
| 1740159000 | 39.1575 | -0.06 | -0.14 | 39.2125 | 39.2125 | 38.9325 | 0 |
| 1740072600 | 39.2125 | 0.18 | 0.46 | 39.0325 | 39.38 | 39.0325 | 0 |
| 1739986200 | 39.0325 | -0.67 | -1.69 | 39.705 | 39.7175 | 38.9775 | 0 |
| 1739899800 | 39.705 | 0.36 | 0.92 | 39.3425 | 39.705 | 39.3225 | 0 |
| 1739813400 | 39.3425 | 0.23 | 0.59 | 39.1125 | 39.355 | 39.1125 | 0 |
| 1739554200 | 39.1125 | 0.08 | 0.20 | 39.0275 | 39.1975 | 38.8675 | 0 |
| 1739467800 | 39.035 | 0.07 | 0.19 | 38.96 | 39.1475 | 38.875 | 0 |
| 1739381400 | 38.96 | 0.38 | 0.98 | 38.7325 | 38.99 | 38.69 | 0 |
| 1739295000 | 38.5825 | 0.2 | 0.53 | 38.38 | 38.5825 | 38.295 | 0 |
| 1739208600 | 38.38 | 0.1 | 0.25 | 38.285 | 38.44 | 38.215 | 0 |
| 1738949400 | 38.285 | -0.28 | -0.72 | 38.5625 | 38.5875 | 38.275 | 0 |
| 1738863000 | 38.5625 | 0.76 | 2.02 | 37.8 | 38.575 | 37.8 | 0 |
| 1738776600 | 37.8 | 0.53 | 1.44 | 37.265 | 37.8 | 37.265 | 0 |
| 1738690200 | 37.265 | 0.54 | 1.48 | 36.7225 | 37.29 | 36.62 | 0 |
| 1738603800 | 36.7225 | -0.51 | -1.38 | 37.235 | 37.235 | 36.395 | 0 |
| 1738344600 | 37.235 | -0.15 | -0.39 | 37.3825 | 37.505 | 37.1925 | 0 |
| 1738258200 | 37.3825 | 0.45 | 1.23 | 36.9275 | 37.4125 | 36.9275 | 0 |
| 1738171800 | 36.9275 | 0.29 | 0.78 | 36.73 | 36.985 | 36.7025 | 0 |
| 1738085400 | 36.6425 | 0.47 | 1.29 | 36.175 | 36.68 | 36.0825 | 0 |
| 1737999000 | 36.175 | 0.14 | 0.40 | 36.0325 | 36.225 | 35.845 | 0 |
| 1737739800 | 36.0325 | 0.01 | 0.02 | 36.21 | 36.21 | 35.8975 | 0 |
| 1737653400 | 36.025 | 0.37 | 1.03 | 35.6575 | 36.06 | 35.63 | 0 |
| 1737567000 | 35.6575 | -0.12 | -0.33 | 35.91 | 35.9275 | 35.56 | 0 |
| 1737480600 | 35.775 | -0.11 | -0.30 | 35.8825 | 35.8825 | 35.5825 | 0 |
| 1737394200 | 35.8825 | 0.08 | 0.21 | 35.8075 | 36.025 | 35.73 | 0 |
| 1737135000 | 35.8075 | 0.24 | 0.67 | 35.65 | 35.86 | 35.65 | 0 |
| 1737048600 | 35.5675 | -0.12 | -0.34 | 35.69 | 35.9 | 35.405 | 0 |
| 1736962200 | 35.69 | 0.45 | 1.28 | 35.24 | 35.775 | 35.24 | 0 |
| 1736875800 | 35.24 | 0.18 | 0.51 | 35.27 | 35.4 | 35.1525 | 0 |
| 1736789400 | 35.06 | -0.04 | -0.11 | 35.1275 | 35.1275 | 34.8675 | 0 |
| 1736530200 | 35.1 | -0.39 | -1.10 | 35.5075 | 35.5075 | 35.0575 | 0 |
| 1736443800 | 35.49 | 0.29 | 0.81 | 35.205 | 35.51 | 35.0675 | 0 |
| 1736357400 | 35.205 | -0.05 | -0.15 | 35.2575 | 35.45 | 34.9575 | 0 |
| 1736271000 | 35.2575 | 0.02 | 0.05 | 35.24 | 35.435 | 35.0025 | 0 |
| 1736184600 | 35.24 | 0.52 | 1.48 | 34.725 | 35.245 | 34.6425 | 0 |
| 1735925400 | 34.725 | -0.09 | -0.26 | 34.815 | 34.88 | 34.685 | 0 |
| 1735839000 | 34.815 | 0.35 | 1.03 | 34.46 | 34.815 | 34.16 | 0 |
| 1735579800 | 34.46 | 0.1 | 0.30 | 34.26 | 34.57 | 34.2025 | 0 |
| 1735320600 | 34.3575 | 0.26 | 0.76 | 34.22 | 34.37 | 34.1075 | 0 |
| 1734975000 | 34.0975 | -0.09 | -0.27 | 34.19 | 34.2075 | 33.9875 | 0 |
| 1734715800 | 34.19 | 0.01 | 0.02 | 33.94 | 34.2575 | 33.7275 | 0 |
| 1734629400 | 34.1825 | -0.48 | -1.39 | 34.2525 | 34.2575 | 34.015 | 0 |
| 1734543000 | 34.665 | 0.05 | 0.15 | 34.6125 | 34.825 | 34.5075 | 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
