Premium
IN XTK USD EM BD (I1UJ)
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 | 0.4469 | 4.20117508813 | 10.6375 | 11.1243 | 10.6375 | 0 | 0 | IX |
| 4 | -0.328 | -2.87406680453 | 11.4124 | 11.4433 | 10.6375 | 0 | 0 | IX |
| 12 | -0.2264 | -2.0016267638 | 11.3108 | 11.5227 | 10.6375 | 0 | 0 | IX |
| 26 | -0.3683 | -3.21583556716 | 11.4527 | 11.6495 | 10.6375 | 0 | 0 | IX |
| 52 | 0.2181 | 2.00712293973 | 10.8663 | 11.8083 | 10.6375 | 0 | 0 | IX |
| 156 | 0.2442 | 2.25272596447 | 10.8402 | 11.8083 | 10.037 | 0 | 0 | IX |
| 260 | 0.2442 | 2.25272596447 | 10.8402 | 11.8083 | 10.037 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 11.0844 | -0.01 | -0.05 | 11.0742 | 11.1201 | 11.0667 | 0 |
| 1744821000 | 11.0894 | 0.04 | 0.35 | 11.0412 | 11.1039 | 11.0372 | 0 |
| 1744734600 | 11.0505 | 0.04 | 0.37 | 10.969 | 11.085 | 10.9578 | 0 |
| 1744648200 | 11.0096 | 0.25 | 2.34 | 10.8324 | 11.0518 | 10.8324 | 0 |
| 1744389000 | 10.7575 | -0.17 | -1.54 | 10.896 | 10.9051 | 10.7359 | 0 |
| 1744302600 | 10.9257 | 0.23 | 2.12 | 10.6375 | 11.1243 | 10.6375 | 0 |
| 1744216200 | 10.699 | -0.27 | -2.49 | 10.7556 | 10.897 | 10.6452 | 0 |
| 1744129800 | 10.9721 | -0.08 | -0.75 | 10.9499 | 11.027 | 10.9393 | 0 |
| 1744043400 | 11.0551 | -0.11 | -0.96 | 11.1664 | 11.1806 | 10.7826 | 0 |
| 1743784200 | 11.1628 | -0.08 | -0.68 | 11.269 | 11.3015 | 11.1003 | 0 |
| 1743697800 | 11.2393 | -0.09 | -0.83 | 11.3247 | 11.3407 | 11.2347 | 0 |
| 1743611400 | 11.3339 | -0.01 | -0.05 | 11.3287 | 11.3539 | 11.3061 | 0 |
| 1743525000 | 11.3397 | 0.07 | 0.66 | 11.274 | 11.3444 | 11.2664 | 0 |
| 1743438600 | 11.2657 | 0.01 | 0.12 | 11.2659 | 11.2995 | 11.2506 | 0 |
| 1743183000 | 11.2524 | -0.02 | -0.22 | 11.119 | 11.303 | 11.119 | 0 |
| 1743096600 | 11.2768 | -0.03 | -0.25 | 11.1176 | 11.2971 | 11.115 | 0 |
| 1743010200 | 11.3055 | -0.05 | -0.44 | 11.3433 | 11.3568 | 11.2982 | 0 |
| 1742923800 | 11.3556 | 0.01 | 0.13 | 11.3404 | 11.3577 | 11.3151 | 0 |
| 1742837400 | 11.3409 | -0.01 | -0.12 | 11.3718 | 11.3839 | 11.3351 | 0 |
| 1742578200 | 11.3545 | -0.05 | -0.39 | 11.3707 | 11.3935 | 11.344 | 0 |
| 1742491800 | 11.3995 | 0.04 | 0.35 | 11.4124 | 11.4433 | 11.3927 | 0 |
| 1742405400 | 11.3599 | 0.02 | 0.22 | 11.338 | 11.3599 | 11.3223 | 0 |
| 1742319000 | 11.3355 | 0.01 | 0.07 | 11.3481 | 11.3503 | 11.3159 | 0 |
| 1742232600 | 11.3281 | 0 | 0.04 | 11.3132 | 11.342 | 11.306 | 0 |
| 1741973400 | 11.3241 | 0.02 | 0.20 | 11.2993 | 11.3335 | 11.2987 | 0 |
| 1741887000 | 11.3012 | -0.02 | -0.20 | 11.3121 | 11.3278 | 11.288 | 0 |
| 1741800600 | 11.3243 | 0.01 | 0.08 | 11.3141 | 11.3627 | 11.3106 | 0 |
| 1741714200 | 11.315 | -0.02 | -0.15 | 11.3563 | 11.3625 | 11.3074 | 0 |
| 1741627800 | 11.3316 | -0.01 | -0.11 | 11.3122 | 11.3637 | 11.308 | 0 |
| 1741368600 | 11.3446 | 0.03 | 0.23 | 11.3249 | 11.3613 | 11.26 | 0 |
| 1741282200 | 11.3182 | -0.07 | -0.63 | 11.3633 | 11.3701 | 11.3161 | 0 |
| 1741195800 | 11.3901 | -0.01 | -0.12 | 11.3945 | 11.4497 | 11.3756 | 0 |
| 1741109400 | 11.4033 | -0.02 | -0.18 | 11.41 | 11.428 | 11.3818 | 0 |
| 1741023000 | 11.4237 | 0.02 | 0.20 | 11.4068 | 11.4251 | 11.3853 | 0 |
| 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 | -0.08 | 11.3108 | 11.3529 | 11.2847 | 0 |
| 1737567000 | 11.3291 | 0 | 0.00 | 11.3291 | 11.3291 | 11.3291 | 0 |
| 1737480600 | 11.3291 | 0.03 | 0.23 | 11.3071 | 11.3357 | 11.3007 | 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
