Premium
IN XTK HARCHIGOVBEUR (I1U2)
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 | 0.0115 | 0.0554965736898 | 20.722 | 20.946 | 20.624 | 0 | 0 | IX |
| 4 | -0.01 | -0.0482078723456 | 20.7435 | 20.946 | 20.495 | 0 | 0 | IX |
| 12 | 0.6025 | 2.99289652774 | 20.131 | 20.9585 | 19.9895 | 0 | 0 | IX |
| 26 | 0.9177 | 4.63115291838 | 19.8158 | 20.9585 | 19.1363 | 0 | 0 | IX |
| 52 | 1.2323 | 6.3190983119 | 19.5012 | 20.9585 | 19.1363 | 0 | 0 | IX |
| 156 | 0.8103 | 4.06711773209 | 19.9232 | 20.9585 | 18.6292 | 0 | 0 | IX |
| 260 | 0.8103 | 4.06711773209 | 19.9232 | 20.9585 | 18.6292 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 20.7335 | 0.07 | 0.35 | 20.749 | 20.8545 | 20.7265 | 0 |
| 1738776600 | 20.662 | -0.14 | -0.68 | 20.7125 | 20.7375 | 20.624 | 0 |
| 1738690200 | 20.8025 | 0.04 | 0.20 | 20.8565 | 20.893 | 20.7835 | 0 |
| 1738603800 | 20.7605 | 0.07 | 0.32 | 20.889 | 20.946 | 20.6795 | 0 |
| 1738344600 | 20.6945 | 0 | 0.01 | 20.659 | 20.742 | 20.6535 | 0 |
| 1738258200 | 20.692 | -0.06 | -0.29 | 20.722 | 20.7585 | 20.6305 | 0 |
| 1738171800 | 20.752 | 0.07 | 0.36 | 20.75 | 20.7995 | 20.7295 | 0 |
| 1738085400 | 20.677 | 0.12 | 0.58 | 20.5585 | 20.749 | 20.5585 | 0 |
| 1737999000 | 20.5585 | 0.03 | 0.16 | 20.613 | 20.613 | 20.495 | 0 |
| 1737739800 | 20.526 | -0.09 | -0.45 | 20.631 | 20.6365 | 20.502 | 0 |
| 1737653400 | 20.6195 | -0.04 | -0.20 | 20.6545 | 20.678 | 20.589 | 0 |
| 1737567000 | 20.661 | 0 | 0.00 | 20.661 | 20.661 | 20.661 | 0 |
| 1737480600 | 20.661 | -0.01 | -0.05 | 20.7325 | 20.769 | 20.6445 | 0 |
| 1737394200 | 20.6715 | -0.08 | -0.40 | 20.7545 | 20.796 | 20.5905 | 0 |
| 1737135000 | 20.7545 | 0.04 | 0.18 | 20.778 | 20.83 | 20.682 | 0 |
| 1737048600 | 20.7165 | -0.03 | -0.16 | 20.743 | 20.8215 | 20.7005 | 0 |
| 1736962200 | 20.7495 | 0.03 | 0.12 | 20.7245 | 20.7495 | 20.623 | 0 |
| 1736875800 | 20.7245 | -0.16 | -0.76 | 20.817 | 20.832 | 20.7 | 0 |
| 1736789400 | 20.8835 | 0.03 | 0.16 | 20.896 | 20.9385 | 20.802 | 0 |
| 1736530200 | 20.851 | 0.11 | 0.54 | 20.743 | 20.8815 | 20.6945 | 0 |
| 1736443800 | 20.7395 | -0 | -0.02 | 20.7435 | 20.782 | 20.7005 | 0 |
| 1736357400 | 20.7435 | 0.09 | 0.41 | 20.718 | 20.8025 | 20.6795 | 0 |
| 1736271000 | 20.658 | 0.07 | 0.34 | 20.568 | 20.663 | 20.5025 | 0 |
| 1736184600 | 20.589 | -0.21 | -1.03 | 20.741 | 20.8145 | 20.5415 | 0 |
| 1735925400 | 20.803 | -0.11 | -0.52 | 20.8885 | 20.8885 | 20.7555 | 0 |
| 1735839000 | 20.912 | 0.38 | 1.87 | 20.718 | 20.9585 | 20.6865 | 0 |
| 1735579800 | 20.528 | -0.04 | -0.19 | 20.5675 | 20.6005 | 20.5125 | 0 |
| 1735320600 | 20.5675 | -0.05 | -0.24 | 20.588 | 20.597 | 20.53 | 0 |
| 1734975000 | 20.6175 | 0.04 | 0.21 | 20.5965 | 20.657 | 20.589 | 0 |
| 1734715800 | 20.5745 | -0.04 | -0.20 | 20.616 | 20.661 | 20.545 | 0 |
| 1734629400 | 20.616 | 0.17 | 0.82 | 20.5805 | 20.641 | 20.525 | 0 |
| 1734543000 | 20.448 | 0.03 | 0.17 | 20.421 | 20.458 | 20.3875 | 0 |
| 1734456600 | 20.4135 | -0.04 | -0.18 | 20.43 | 20.444 | 20.371 | 0 |
| 1734370200 | 20.4505 | 0.05 | 0.27 | 20.396 | 20.467 | 20.393 | 0 |
| 1734111000 | 20.396 | 0.01 | 0.04 | 20.3875 | 20.4755 | 20.318 | 0 |
| 1734024600 | 20.3875 | -0.01 | -0.05 | 20.3985 | 20.44 | 20.3355 | 0 |
| 1733938200 | 20.3985 | -0.02 | -0.09 | 20.417 | 20.417 | 20.282 | 0 |
| 1733851800 | 20.417 | 0.22 | 1.10 | 20.1945 | 20.429 | 20.1945 | 0 |
| 1733765400 | 20.1945 | 0.04 | 0.18 | 20.1575 | 20.2265 | 20.147 | 0 |
| 1733506200 | 20.1575 | -0.03 | -0.15 | 20.1885 | 20.2105 | 20.0965 | 0 |
| 1733419800 | 20.1885 | -0.03 | -0.17 | 20.2225 | 20.2725 | 20.153 | 0 |
| 1733333400 | 20.2225 | 0.02 | 0.08 | 20.2065 | 20.3205 | 20.2065 | 0 |
| 1733247000 | 20.2065 | -0.04 | -0.22 | 20.251 | 20.2645 | 20.166 | 0 |
| 1733160600 | 20.251 | 0.02 | 0.08 | 20.2345 | 20.35 | 20.1775 | 0 |
| 1732901400 | 20.2345 | 0.05 | 0.27 | 20.181 | 20.247 | 20.15 | 0 |
| 1732815000 | 20.181 | 0.01 | 0.03 | 20.1495 | 20.225 | 20.1495 | 0 |
| 1732728600 | 20.174 | -0.16 | -0.79 | 20.334 | 20.334 | 20.1095 | 0 |
| 1732642200 | 20.334 | 0.04 | 0.18 | 20.298 | 20.3665 | 20.2015 | 0 |
| 1732555800 | 20.298 | -0.15 | -0.74 | 20.4495 | 20.4495 | 20.216 | 0 |
| 1732296600 | 20.4495 | 0.17 | 0.85 | 20.2775 | 20.5815 | 20.245 | 0 |
| 1732210200 | 20.2775 | 0.03 | 0.13 | 20.251 | 20.293 | 20.176 | 0 |
| 1732123800 | 20.251 | 0.2 | 1.01 | 20.049 | 20.251 | 20.049 | 0 |
| 1732037400 | 20.049 | -0.06 | -0.32 | 20.1125 | 20.1995 | 19.9895 | 0 |
| 1731951000 | 20.1125 | -0.05 | -0.27 | 20.166 | 20.175 | 20.1035 | 0 |
| 1731691800 | 20.166 | 0.04 | 0.17 | 20.131 | 20.2155 | 20.104 | 0 |
| 1731605400 | 20.131 | 0 | 0.00 | 20.131 | 20.241 | 20.126 | 0 |
| 1731519000 | 20.131 | 0.02 | 0.11 | 20.108 | 20.209 | 20.073 | 0 |
| 1731432600 | 20.108 | 0.08 | 0.38 | 20.0317 | 20.1245 | 20.0157 | 0 |
| 1731346200 | 20.0318 | 0.08 | 0.42 | 19.949 | 20.0875 | 19.949 | 0 |
| 1731087000 | 19.949 | -0.01 | -0.07 | 19.9627 | 19.979 | 19.8663 | 0 |
| 1731000600 | 19.9627 | -0.02 | -0.11 | 19.9838 | 19.9838 | 19.8912 | 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
