Premium
IN XTK GLGOVBD 5C (I1UU)
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 | -0.3378 | -0.141995239082 | 237.8953 | 239.3122 | 237.0988 | 0 | 0 | IX |
| 4 | -6.1783 | -2.53483484987 | 243.7358 | 245.4328 | 237.0988 | 0 | 0 | IX |
| 12 | -12.4276 | -4.97133629164 | 249.9851 | 250.1491 | 237.0988 | 0 | 0 | IX |
| 26 | 1.6642 | 0.70548845601 | 235.8933 | 254.4947 | 234.2695 | 0 | 0 | IX |
| 52 | -9.1868 | -3.72320657458 | 246.7443 | 254.4947 | 232.4341 | 0 | 0 | IX |
| 156 | -4.2605 | -1.76186222696 | 241.818 | 254.4947 | 223.5222 | 0 | 0 | IX |
| 260 | -4.2605 | -1.76186222696 | 241.818 | 254.4947 | 223.5222 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 237.7542 | -1.42 | -0.59 | 238.113 | 238.2929 | 237.5736 | 0 |
| 1734715800 | 239.1745 | 1.53 | 0.64 | 237.8953 | 239.3122 | 237.7353 | 0 |
| 1734629400 | 237.6433 | -2.73 | -1.13 | 238.2233 | 238.5212 | 237.5592 | 0 |
| 1734543000 | 240.3693 | -0.46 | -0.19 | 240.8327 | 241.0177 | 240.0045 | 0 |
| 1734456600 | 240.828 | 0.19 | 0.08 | 240.5187 | 241.1965 | 240.2306 | 0 |
| 1734370200 | 240.6337 | -0.37 | -0.15 | 241.1213 | 241.2246 | 240.4107 | 0 |
| 1734111000 | 241.0065 | -1.55 | -0.64 | 241.5674 | 241.6695 | 240.8573 | 0 |
| 1734024600 | 242.5614 | -0.8 | -0.33 | 243.1152 | 243.5253 | 242.1146 | 0 |
| 1733938200 | 243.359 | 0.08 | 0.03 | 243.2106 | 243.9105 | 242.8748 | 0 |
| 1733851800 | 243.2791 | -1.05 | -0.43 | 243.7917 | 243.9189 | 243.096 | 0 |
| 1733765400 | 244.3311 | -0.31 | -0.13 | 244.5629 | 244.9928 | 244.2978 | 0 |
| 1733506200 | 244.6439 | 0.36 | 0.15 | 244.6915 | 245.4328 | 244.3472 | 0 |
| 1733419800 | 244.2816 | 0.36 | 0.15 | 244.2045 | 244.5816 | 243.8253 | 0 |
| 1733333400 | 243.9263 | -0.06 | -0.03 | 243.2728 | 244.2466 | 242.5902 | 0 |
| 1733247000 | 243.9877 | 0.2 | 0.08 | 244.0995 | 244.6348 | 243.3959 | 0 |
| 1733160600 | 243.7856 | 0.25 | 0.10 | 242.5983 | 244.7187 | 242.5175 | 0 |
| 1732901400 | 243.5338 | 0.56 | 0.23 | 243.7358 | 244.0676 | 243.4729 | 0 |
| 1732815000 | 242.9756 | -0.17 | -0.07 | 242.5019 | 243.0102 | 242.2231 | 0 |
| 1732728600 | 243.1486 | 2.24 | 0.93 | 241.3448 | 243.1486 | 241.3103 | 0 |
| 1732642200 | 240.908 | 0.55 | 0.23 | 240.483 | 241.8102 | 240.4256 | 0 |
| 1732555800 | 240.3568 | 1.45 | 0.61 | 239.933 | 241.407 | 239.868 | 0 |
| 1732296600 | 238.9055 | -0.11 | -0.05 | 239.3124 | 240.2907 | 238.6746 | 0 |
| 1732210200 | 239.0157 | -0.61 | -0.25 | 240.032 | 240.4113 | 239.0157 | 0 |
| 1732123800 | 239.6219 | -0.7 | -0.29 | 240.3647 | 240.3647 | 239.1554 | 0 |
| 1732037400 | 240.3192 | 0.85 | 0.36 | 239.603 | 241.1141 | 239.5804 | 0 |
| 1731951000 | 239.4671 | 0.09 | 0.04 | 239.597 | 239.6665 | 238.7035 | 0 |
| 1731691800 | 239.376 | -0.36 | -0.15 | 239.395 | 240.1214 | 238.6771 | 0 |
| 1731605400 | 239.7352 | 0.01 | 0.00 | 238.8385 | 239.9831 | 238.4855 | 0 |
| 1731519000 | 239.7284 | -0.47 | -0.20 | 239.6384 | 240.9109 | 239.4565 | 0 |
| 1731432600 | 240.1976 | -1.37 | -0.57 | 241.0016 | 241.1694 | 240.1976 | 0 |
| 1731346200 | 241.5721 | -0.51 | -0.21 | 242.5835 | 242.5835 | 240.9036 | 0 |
| 1731087000 | 242.0777 | 0.08 | 0.03 | 246.0097 | 246.044 | 241.9494 | 0 |
| 1731000600 | 241.9961 | 1.4 | 0.58 | 241.2485 | 242.55 | 240.0233 | 0 |
| 1730914200 | 240.5993 | -2.73 | -1.12 | 239.2398 | 241.9293 | 239.2175 | 0 |
| 1730827800 | 243.3295 | -0.1 | -0.04 | 243.4288 | 243.8685 | 243.1723 | 0 |
| 1730741400 | 243.4288 | 0.85 | 0.35 | 243.5282 | 244.2905 | 243.1862 | 0 |
| 1730482200 | 242.5779 | -0.54 | -0.22 | 243.1392 | 244.3944 | 242.522 | 0 |
| 1730395800 | 243.1164 | -0.41 | -0.17 | 243.5514 | 243.5739 | 242.2169 | 0 |
| 1730309400 | 243.529 | 1.07 | 0.44 | 243.666 | 244.4997 | 242.9519 | 0 |
| 1730223000 | 242.4607 | -0.74 | -0.30 | 243.3813 | 243.3813 | 242.2951 | 0 |
| 1730136600 | 243.199 | -0.75 | -0.31 | 242.8636 | 244.096 | 242.7239 | 0 |
| 1729873800 | 243.9521 | -0.27 | -0.11 | 244.4465 | 244.6349 | 243.907 | 0 |
| 1729787400 | 244.2175 | 1.01 | 0.42 | 243.9605 | 244.3888 | 242.4598 | 0 |
| 1729701000 | 243.2076 | -0.68 | -0.28 | 243.5156 | 243.694 | 242.9106 | 0 |
| 1729614600 | 243.8879 | -0.95 | -0.39 | 244.18 | 244.6474 | 243.8428 | 0 |
| 1729528200 | 244.8399 | -1.75 | -0.71 | 246.5249 | 246.5362 | 244.7537 | 0 |
| 1729269000 | 246.593 | 0.51 | 0.21 | 245.834 | 246.8517 | 245.6856 | 0 |
| 1729182600 | 246.0827 | -0.99 | -0.40 | 246.5342 | 248.5768 | 245.739 | 0 |
| 1729096200 | 247.0702 | 0.57 | 0.23 | 247.0171 | 247.4849 | 246.8319 | 0 |
| 1729009800 | 246.4954 | 1.03 | 0.42 | 245.0925 | 246.7644 | 245.0025 | 0 |
| 1728923400 | 245.4637 | -0.71 | -0.29 | 246.0532 | 246.1207 | 245.2538 | 0 |
| 1728664200 | 246.1764 | -0.06 | -0.02 | 246.4618 | 246.5596 | 245.4783 | 0 |
| 1728577800 | 246.2355 | -0.4 | -0.16 | 246.077 | 246.6195 | 245.4808 | 0 |
| 1728491400 | 246.6393 | -0.4 | -0.16 | 246.9748 | 247.3019 | 246.1251 | 0 |
| 1728405000 | 247.0423 | -0.09 | -0.04 | 247.3704 | 247.6511 | 246.7194 | 0 |
| 1728318600 | 247.1359 | -0.55 | -0.22 | 247.9778 | 248.0004 | 246.9026 | 0 |
| 1728059400 | 247.684 | -2.48 | -0.99 | 249.9851 | 250.1491 | 247.5713 | 0 |
| 1727973000 | 250.1644 | -0.88 | -0.35 | 251.5001 | 251.5343 | 249.8001 | 0 |
| 1727886600 | 251.0418 | -1.5 | -0.59 | 252.5154 | 252.5154 | 250.7266 | 0 |
| 1727800200 | 252.5382 | 0.39 | 0.15 | 252.1296 | 253.4373 | 252.1296 | 0 |
| 1727713800 | 252.1485 | -0.28 | -0.11 | 252.6426 | 253.1995 | 252.1485 | 0 |
| 1727454600 | 252.4277 | 0.27 | 0.11 | 251.3267 | 253.3795 | 251.1126 | 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
