Premium
NXTSPUE1DEURINAV (I1U0)
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 | 0.6825 | 2.31042654028 | 29.54 | 30.2275 | 28.725 | 0 | 0 | IX |
| 4 | 0.395 | 1.32428128405 | 29.8275 | 30.315 | 28.725 | 0 | 0 | IX |
| 12 | 4.3675 | 16.8922838909 | 25.855 | 30.315 | 25.7225 | 0 | 0 | IX |
| 26 | 4.21 | 16.1845266699 | 26.0125 | 30.315 | 25.405 | 0 | 0 | IX |
| 52 | 5.4 | 21.7544566422 | 24.8225 | 30.315 | 23.7525 | 0 | 0 | IX |
| 156 | 9.08 | 42.9466713965 | 21.1425 | 30.315 | 20.53 | 0 | 0 | IX |
| 260 | 9.08 | 42.9466713965 | 21.1425 | 30.315 | 20.53 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 29.7675 | 0.32 | 1.10 | 29.4675 | 29.7675 | 29.365 | 0 |
| 1741973400 | 29.4425 | 0.47 | 1.61 | 29 | 29.4475 | 28.8925 | 0 |
| 1741887000 | 28.975 | 0.05 | 0.16 | 28.8 | 29.1225 | 28.765 | 0 |
| 1741800600 | 28.93 | -0.08 | -0.27 | 29.0575 | 29.1325 | 28.725 | 0 |
| 1741714200 | 29.0075 | -0.45 | -1.52 | 29.54 | 29.6 | 28.93 | 0 |
| 1741627800 | 29.455 | -0.46 | -1.55 | 29.9175 | 29.95 | 29.4025 | 0 |
| 1741368600 | 29.9175 | 0.04 | 0.13 | 29.695 | 29.9975 | 29.6275 | 0 |
| 1741282200 | 29.8775 | 0.1 | 0.34 | 29.7775 | 30.055 | 29.555 | 0 |
| 1741195800 | 29.7775 | 0.45 | 1.55 | 29.87 | 30.0375 | 29.74 | 0 |
| 1741109400 | 29.3225 | -0.89 | -2.93 | 30.2075 | 30.2075 | 29.2125 | 0 |
| 1741023000 | 30.2075 | 0.22 | 0.72 | 30.085 | 30.315 | 29.765 | 0 |
| 1740763800 | 29.9925 | 0.13 | 0.45 | 29.6 | 30.04 | 29.6 | 0 |
| 1740677400 | 29.8575 | -0.17 | -0.57 | 30.0275 | 30.0275 | 29.66 | 0 |
| 1740591000 | 30.0275 | 0.52 | 1.75 | 29.51 | 30.03 | 29.51 | 0 |
| 1740504600 | 29.51 | 0.26 | 0.87 | 29.1375 | 29.7275 | 29.1375 | 0 |
| 1740418200 | 29.255 | 0.15 | 0.51 | 29.1075 | 29.3225 | 29.0525 | 0 |
| 1740159000 | 29.1075 | 0.07 | 0.23 | 29.17 | 29.17 | 28.9275 | 0 |
| 1740072600 | 29.04 | 0.05 | 0.18 | 29.0175 | 29.24 | 29.0175 | 0 |
| 1739986200 | 28.9875 | -0.94 | -3.13 | 29.39 | 29.495 | 28.96 | 0 |
| 1739899800 | 29.925 | 0.23 | 0.79 | 29.8275 | 30.0075 | 29.71 | 0 |
| 1739813400 | 29.69 | 0.13 | 0.45 | 29.5575 | 29.7275 | 29.5525 | 0 |
| 1739554200 | 29.5575 | 0.05 | 0.17 | 29.475 | 29.605 | 29.35 | 0 |
| 1739467800 | 29.5075 | 0.07 | 0.25 | 29.5775 | 29.7625 | 29.365 | 0 |
| 1739381400 | 29.435 | 0.33 | 1.15 | 29.2175 | 29.4525 | 29.205 | 0 |
| 1739295000 | 29.1 | 0.12 | 0.41 | 28.94 | 29.12 | 28.925 | 0 |
| 1739208600 | 28.98 | 0.03 | 0.09 | 28.9325 | 29.0375 | 28.865 | 0 |
| 1738949400 | 28.955 | -0.13 | -0.45 | 29.0925 | 29.15 | 28.7625 | 0 |
| 1738863000 | 29.085 | 0.53 | 1.85 | 28.5575 | 29.1075 | 28.5575 | 0 |
| 1738776600 | 28.5575 | 0.41 | 1.44 | 28.1525 | 28.5575 | 28.1525 | 0 |
| 1738690200 | 28.1525 | 0.4 | 1.43 | 27.755 | 28.16 | 27.6625 | 0 |
| 1738603800 | 27.755 | -0.39 | -1.37 | 27.65 | 27.8725 | 27.4775 | 0 |
| 1738344600 | 28.14 | -0.11 | -0.39 | 28.325 | 28.3375 | 28.09 | 0 |
| 1738258200 | 28.25 | 0.32 | 1.14 | 28.11 | 28.26 | 28.0375 | 0 |
| 1738171800 | 27.9325 | 0.28 | 1.01 | 28.0125 | 28.0125 | 27.755 | 0 |
| 1738085400 | 27.6525 | 0.36 | 1.32 | 27.2475 | 27.77 | 27.2475 | 0 |
| 1737999000 | 27.2925 | 0.07 | 0.27 | 26.995 | 27.4125 | 26.995 | 0 |
| 1737739800 | 27.22 | -0 | -0.01 | 27.3575 | 27.38 | 27.0975 | 0 |
| 1737653400 | 27.2225 | 0.28 | 1.03 | 26.935 | 27.27 | 26.9225 | 0 |
| 1737567000 | 26.945 | -0.13 | -0.46 | 27.0975 | 27.16 | 26.8825 | 0 |
| 1737480600 | 27.07 | -0.05 | -0.17 | 27.035 | 27.0975 | 26.9075 | 0 |
| 1737394200 | 27.115 | 0.1 | 0.36 | 27.0175 | 27.2325 | 26.99 | 0 |
| 1737135000 | 27.0175 | 0.13 | 0.49 | 26.96 | 27.11 | 26.96 | 0 |
| 1737048600 | 26.885 | -0.14 | -0.52 | 27.15 | 27.15 | 26.7975 | 0 |
| 1736962200 | 27.025 | 0.4 | 1.48 | 26.7275 | 27.045 | 26.6375 | 0 |
| 1736875800 | 26.63 | 0.14 | 0.52 | 26.6725 | 26.7575 | 26.57 | 0 |
| 1736789400 | 26.4925 | -0.04 | -0.13 | 26.395 | 26.53 | 26.36 | 0 |
| 1736530200 | 26.5275 | -0.29 | -1.09 | 26.83 | 26.83 | 26.4875 | 0 |
| 1736443800 | 26.82 | 0.22 | 0.81 | 26.4925 | 26.835 | 26.49 | 0 |
| 1736357400 | 26.605 | -0.04 | -0.14 | 26.615 | 26.775 | 26.405 | 0 |
| 1736271000 | 26.6425 | 0.01 | 0.06 | 26.5825 | 26.775 | 26.4425 | 0 |
| 1736184600 | 26.6275 | 0.39 | 1.48 | 26.35 | 26.63 | 26.1825 | 0 |
| 1735925400 | 26.24 | -0.07 | -0.27 | 26.33 | 26.3625 | 26.2125 | 0 |
| 1735839000 | 26.31 | 0.28 | 1.07 | 26.085 | 26.355 | 25.8175 | 0 |
| 1735579800 | 26.0325 | 0.07 | 0.28 | 25.91 | 26.125 | 25.87 | 0 |
| 1735320600 | 25.96 | 0.19 | 0.75 | 25.855 | 25.97 | 25.7225 | 0 |
| 1734975000 | 25.7675 | -0.07 | -0.27 | 25.8375 | 25.85 | 25.6725 | 0 |
| 1734715800 | 25.8375 | 0.03 | 0.13 | 25.7075 | 25.88 | 25.48 | 0 |
| 1734629400 | 25.805 | -0.39 | -1.50 | 26.0525 | 26.0525 | 25.695 | 0 |
| 1734543000 | 26.1975 | 0.01 | 0.04 | 26.205 | 26.32 | 26.08 | 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
