Premium
IN XTK USD EM BD (I1UJ)
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 | 0.1219 | 1.08073124457 | 11.2794 | 11.4269 | 11.2689 | 0 | 0 | IX |
| 4 | -0.0064 | -0.0561024571123 | 11.4077 | 11.5227 | 11.1976 | 0 | 0 | IX |
| 12 | -0.0991 | -0.861709157942 | 11.5004 | 11.5741 | 11.0923 | 0 | 0 | IX |
| 26 | -0.0604 | -0.526972438643 | 11.4617 | 11.8083 | 11.0923 | 0 | 0 | IX |
| 52 | 0.4798 | 4.39316943643 | 10.9215 | 11.8083 | 10.8348 | 0 | 0 | IX |
| 156 | 0.5611 | 5.17610376192 | 10.8402 | 11.8083 | 10.037 | 0 | 0 | IX |
| 260 | 0.5611 | 5.17610376192 | 10.8402 | 11.8083 | 10.037 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 11.4013 | -0 | -0.02 | 11.3839 | 11.419 | 11.3801 | 0 |
| 1740677400 | 11.4031 | 0 | 0.04 | 11.3977 | 11.4269 | 11.3798 | 0 |
| 1740591000 | 11.3989 | 0.05 | 0.48 | 11.3592 | 11.4006 | 11.355 | 0 |
| 1740504600 | 11.3441 | 0.05 | 0.45 | 11.3179 | 11.3606 | 11.3085 | 0 |
| 1740418200 | 11.2935 | 0 | 0.04 | 11.3282 | 11.3282 | 11.2812 | 0 |
| 1740159000 | 11.2893 | 0.02 | 0.14 | 11.2794 | 11.3048 | 11.2689 | 0 |
| 1740072600 | 11.273 | 0.03 | 0.26 | 11.2608 | 11.273 | 11.2387 | 0 |
| 1739986200 | 11.2436 | -0.19 | -1.68 | 11.5019 | 11.5024 | 11.2265 | 0 |
| 1739899800 | 11.4355 | -0.04 | -0.31 | 11.4683 | 11.4734 | 11.435 | 0 |
| 1739813400 | 11.4713 | -0.01 | -0.13 | 11.4661 | 11.4888 | 11.4587 | 0 |
| 1739554200 | 11.4858 | 0.08 | 0.72 | 11.4377 | 11.4923 | 11.4245 | 0 |
| 1739467800 | 11.4034 | 0.07 | 0.60 | 11.3747 | 11.4296 | 11.3663 | 0 |
| 1739381400 | 11.3352 | -0.05 | -0.46 | 11.3765 | 11.4751 | 11.3015 | 0 |
| 1739295000 | 11.3873 | -0.05 | -0.41 | 11.4127 | 11.4249 | 11.3822 | 0 |
| 1739208600 | 11.4346 | 0.01 | 0.05 | 11.439 | 11.4596 | 11.4241 | 0 |
| 1738949400 | 11.4289 | -0.04 | -0.38 | 11.4934 | 11.4945 | 11.413 | 0 |
| 1738863000 | 11.4724 | -0.01 | -0.08 | 11.4909 | 11.5227 | 11.4724 | 0 |
| 1738776600 | 11.4815 | 0.06 | 0.48 | 11.4197 | 11.4969 | 11.4132 | 0 |
| 1738690200 | 11.4261 | 0.04 | 0.35 | 11.3612 | 11.4261 | 11.3554 | 0 |
| 1738603800 | 11.3868 | -0.02 | -0.15 | 11.2092 | 11.4063 | 11.1976 | 0 |
| 1738344600 | 11.4043 | 0.02 | 0.18 | 11.4077 | 11.4216 | 11.3942 | 0 |
| 1738258200 | 11.3838 | 0.02 | 0.21 | 11.366 | 11.4701 | 11.3605 | 0 |
| 1738171800 | 11.36 | 0.02 | 0.16 | 11.33 | 11.3867 | 11.33 | 0 |
| 1738085400 | 11.3419 | -0 | -0.02 | 11.3496 | 11.3598 | 11.3362 | 0 |
| 1737999000 | 11.3439 | 0.01 | 0.06 | 11.3338 | 11.3653 | 11.3278 | 0 |
| 1737739800 | 11.3373 | 0.02 | 0.15 | 11.3246 | 11.3602 | 11.3036 | 0 |
| 1737653400 | 11.3202 | -0.01 | -0.10 | 11.3108 | 11.3529 | 11.2847 | 0 |
| 1737567000 | 11.332 | 0 | 0.03 | 11.3215 | 11.367 | 11.3204 | 0 |
| 1737480600 | 11.3291 | 0.03 | 0.23 | 11.3071 | 11.3357 | 11.3007 | 0 |
| 1737394200 | 11.3036 | 0.03 | 0.31 | 11.2726 | 11.3143 | 11.225 | 0 |
| 1737135000 | 11.2691 | 0.01 | 0.13 | 11.2545 | 11.306 | 11.2395 | 0 |
| 1737048600 | 11.2545 | 0.01 | 0.13 | 11.2706 | 11.2726 | 11.2144 | 0 |
| 1736962200 | 11.2396 | 0.12 | 1.12 | 11.1358 | 11.2937 | 11.1277 | 0 |
| 1736875800 | 11.1147 | 0.01 | 0.10 | 11.1384 | 11.1703 | 11.1101 | 0 |
| 1736789400 | 11.1031 | -0.03 | -0.29 | 11.1188 | 11.1266 | 11.0923 | 0 |
| 1736530200 | 11.1351 | -0.09 | -0.77 | 11.2044 | 11.2442 | 11.1205 | 0 |
| 1736443800 | 11.2219 | 0.04 | 0.32 | 11.1717 | 11.2227 | 11.1674 | 0 |
| 1736357400 | 11.1864 | -0.01 | -0.12 | 11.1994 | 11.2105 | 11.1607 | 0 |
| 1736271000 | 11.1993 | -0.04 | -0.38 | 11.2615 | 11.2648 | 11.1816 | 0 |
| 1736184600 | 11.242 | -0 | -0.02 | 11.2859 | 11.2924 | 11.2095 | 0 |
| 1735925400 | 11.2444 | 0.04 | 0.39 | 11.231 | 11.2679 | 11.2276 | 0 |
| 1735839000 | 11.2005 | 0.07 | 0.63 | 11.1012 | 11.2951 | 11.1012 | 0 |
| 1735579800 | 11.1301 | -0.07 | -0.62 | 11.1937 | 11.2185 | 11.1108 | 0 |
| 1735320600 | 11.1991 | 0 | 0.03 | 11.2045 | 11.2283 | 11.1801 | 0 |
| 1734975000 | 11.1953 | -0.05 | -0.44 | 11.2294 | 11.2326 | 11.1731 | 0 |
| 1734715800 | 11.245 | 0.08 | 0.67 | 11.1496 | 11.2949 | 11.1423 | 0 |
| 1734629400 | 11.1698 | -0.19 | -1.67 | 11.2793 | 11.282 | 11.1669 | 0 |
| 1734543000 | 11.3596 | 0.01 | 0.07 | 11.3617 | 11.3805 | 11.3565 | 0 |
| 1734456600 | 11.3515 | -0.01 | -0.12 | 11.356 | 11.3749 | 11.3398 | 0 |
| 1734370200 | 11.3646 | -0.02 | -0.19 | 11.3921 | 11.4367 | 11.3548 | 0 |
| 1734111000 | 11.3867 | -0.09 | -0.80 | 11.426 | 11.4615 | 11.3769 | 0 |
| 1734024600 | 11.4789 | -0.03 | -0.28 | 11.5206 | 11.5604 | 11.4643 | 0 |
| 1733938200 | 11.5108 | 0.01 | 0.05 | 11.4862 | 11.5377 | 11.4793 | 0 |
| 1733851800 | 11.5048 | -0.01 | -0.06 | 11.4828 | 11.5182 | 11.4828 | 0 |
| 1733765400 | 11.5122 | -0.02 | -0.13 | 11.5238 | 11.5598 | 11.5083 | 0 |
| 1733506200 | 11.5276 | 0.05 | 0.40 | 11.5004 | 11.5741 | 11.4793 | 0 |
| 1733419800 | 11.4813 | 0.03 | 0.22 | 11.4689 | 11.4923 | 11.4586 | 0 |
| 1733333400 | 11.4558 | 0.02 | 0.16 | 11.4261 | 11.4812 | 11.4234 | 0 |
| 1733247000 | 11.437 | 0 | 0.00 | 11.4517 | 11.4625 | 11.4063 | 0 |
| 1733160600 | 11.437 | 0.02 | 0.22 | 11.3684 | 11.4425 | 11.3647 | 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
