Premium
IN XTK JAPGOVBD1C (I1UX)
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 | 0.0478 | 0.650180908077 | 7.3518 | 7.4741 | 7.3518 | 0 | 0 | IX |
| 4 | 0.0604 | 0.822977981251 | 7.3392 | 7.8179 | 7.2812 | 0 | 0 | IX |
| 12 | -0.2008 | -2.6419662123 | 7.6004 | 7.8391 | 7.2812 | 0 | 0 | IX |
| 26 | -0.2472 | -3.23272479992 | 7.6468 | 7.9325 | 7.2812 | 0 | 0 | IX |
| 52 | -0.2678 | -3.49270939301 | 7.6674 | 8.229 | 7.0111 | 0 | 0 | IX |
| 156 | -1.8331 | -19.8544304483 | 9.2327 | 9.2629 | 7.0111 | 0 | 0 | IX |
| 260 | -1.8331 | -19.8544304483 | 9.2327 | 9.2629 | 7.0111 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745425800 | 7.3996 | -0.02 | -0.31 | 7.4118 | 7.4741 | 7.382 | 0 |
| 1745339400 | 7.4226 | -0 | -0.04 | 7.4259 | 7.4624 | 7.3998 | 0 |
| 1744907400 | 7.4259 | 0.01 | 0.10 | 7.3924 | 7.4424 | 7.3739 | 0 |
| 1744821000 | 7.4184 | 0.07 | 0.91 | 7.3518 | 7.4504 | 7.3518 | 0 |
| 1744734600 | 7.3518 | 0.04 | 0.56 | 7.311 | 7.3717 | 7.2866 | 0 |
| 1744648200 | 7.311 | -0.07 | -0.99 | 7.3838 | 7.3838 | 7.2812 | 0 |
| 1744389000 | 7.3838 | -0.09 | -1.15 | 7.4969 | 7.4969 | 7.354 | 0 |
| 1744302600 | 7.4694 | -0.04 | -0.52 | 7.5086 | 7.5086 | 7.4053 | 0 |
| 1744216200 | 7.5086 | -0.05 | -0.66 | 7.4573 | 7.5479 | 7.4317 | 0 |
| 1744129800 | 7.5587 | -0.11 | -1.39 | 7.6063 | 7.6063 | 7.4784 | 0 |
| 1744043400 | 7.6653 | -0.05 | -0.69 | 7.7187 | 7.7804 | 7.537 | 0 |
| 1743784200 | 7.7187 | 0.16 | 2.06 | 7.6523 | 7.8179 | 7.6356 | 0 |
| 1743697800 | 7.5626 | 0.18 | 2.41 | 7.5256 | 7.5802 | 7.4897 | 0 |
| 1743611400 | 7.3847 | -0.05 | -0.69 | 7.4457 | 7.4798 | 7.3823 | 0 |
| 1743525000 | 7.436 | 0.03 | 0.38 | 7.4015 | 7.4749 | 7.401 | 0 |
| 1743438600 | 7.4078 | 0.05 | 0.64 | 7.4419 | 7.4647 | 7.401 | 0 |
| 1743183000 | 7.361 | 0.05 | 0.69 | 7.3103 | 7.3886 | 7.3103 | 0 |
| 1743096600 | 7.3103 | -0.02 | -0.24 | 7.356 | 7.3748 | 7.3063 | 0 |
| 1743010200 | 7.328 | -0.03 | -0.43 | 7.3392 | 7.3532 | 7.3142 | 0 |
| 1742923800 | 7.3599 | 0.03 | 0.35 | 7.3226 | 7.3736 | 7.3169 | 0 |
| 1742837400 | 7.3344 | -0.07 | -1.01 | 7.4093 | 7.4093 | 7.3253 | 0 |
| 1742578200 | 7.4093 | 0 | 0.05 | 7.4057 | 7.4389 | 7.3674 | 0 |
| 1742491800 | 7.4057 | 0.09 | 1.28 | 7.3122 | 7.4452 | 7.3122 | 0 |
| 1742405400 | 7.3122 | 0.01 | 0.10 | 7.3468 | 7.3468 | 7.2861 | 0 |
| 1742319000 | 7.3051 | -0.06 | -0.83 | 7.3331 | 7.3331 | 7.2823 | 0 |
| 1742232600 | 7.366 | -0.04 | -0.52 | 7.3768 | 7.3855 | 7.3479 | 0 |
| 1741973400 | 7.4046 | -0.04 | -0.48 | 7.417 | 7.4237 | 7.35 | 0 |
| 1741887000 | 7.4402 | 0.06 | 0.76 | 7.4304 | 7.4493 | 7.4009 | 0 |
| 1741800600 | 7.3841 | -0.01 | -0.19 | 7.3774 | 7.4307 | 7.3556 | 0 |
| 1741714200 | 7.3978 | -0.07 | -0.91 | 7.4588 | 7.4709 | 7.3516 | 0 |
| 1741627800 | 7.4656 | -0.05 | -0.60 | 7.5106 | 7.5106 | 7.4414 | 0 |
| 1741368600 | 7.5106 | 0.03 | 0.41 | 7.5164 | 7.5228 | 7.4695 | 0 |
| 1741282200 | 7.4796 | -0.06 | -0.78 | 7.5385 | 7.5671 | 7.4677 | 0 |
| 1741195800 | 7.5385 | -0.23 | -2.99 | 7.7709 | 7.7709 | 7.5072 | 0 |
| 1741109400 | 7.7709 | 0.07 | 0.95 | 7.6975 | 7.8133 | 7.6975 | 0 |
| 1741023000 | 7.6975 | -0.07 | -0.94 | 7.7704 | 7.7928 | 7.6526 | 0 |
| 1740763800 | 7.7704 | -0.01 | -0.11 | 7.7847 | 7.7944 | 7.7397 | 0 |
| 1740677400 | 7.7786 | 0.01 | 0.08 | 7.769 | 7.7992 | 7.7227 | 0 |
| 1740591000 | 7.7725 | -0.04 | -0.50 | 7.7581 | 7.7899 | 7.7543 | 0 |
| 1740504600 | 7.8114 | 0.06 | 0.76 | 7.7261 | 7.8181 | 7.7261 | 0 |
| 1740418200 | 7.7521 | -0.03 | -0.43 | 7.7473 | 7.7875 | 7.7413 | 0 |
| 1740159000 | 7.7853 | 0.04 | 0.50 | 7.7465 | 7.7935 | 7.6832 | 0 |
| 1740072600 | 7.7465 | 0.06 | 0.80 | 7.6852 | 7.7612 | 7.6852 | 0 |
| 1739986200 | 7.6852 | 0.03 | 0.44 | 7.661 | 7.6946 | 7.6444 | 0 |
| 1739899800 | 7.6519 | -0.01 | -0.19 | 7.6317 | 7.6707 | 7.6261 | 0 |
| 1739813400 | 7.6663 | 0.03 | 0.44 | 7.6328 | 7.6802 | 7.6328 | 0 |
| 1739554200 | 7.6328 | -0.02 | -0.25 | 7.6286 | 7.6473 | 7.6041 | 0 |
| 1739467800 | 7.6521 | 0.06 | 0.75 | 7.5835 | 7.6698 | 7.582 | 0 |
| 1739381400 | 7.595 | -0.17 | -2.15 | 7.7615 | 7.7615 | 7.595 | 0 |
| 1739295000 | 7.7615 | -0.07 | -0.87 | 7.7355 | 7.8243 | 7.7355 | 0 |
| 1739208600 | 7.8296 | -0 | -0.03 | 7.8323 | 7.8323 | 7.7712 | 0 |
| 1738949400 | 7.8323 | 0.05 | 0.70 | 7.7625 | 7.8391 | 7.7415 | 0 |
| 1738863000 | 7.7781 | 0.06 | 0.77 | 7.7157 | 7.7933 | 7.7157 | 0 |
| 1738776600 | 7.7187 | 0.09 | 1.17 | 7.6298 | 7.7225 | 7.6298 | 0 |
| 1738690200 | 7.6298 | -0.08 | -1.06 | 7.7119 | 7.7119 | 7.6055 | 0 |
| 1738603800 | 7.7119 | 0.08 | 1.11 | 7.6274 | 7.7807 | 7.6274 | 0 |
| 1738344600 | 7.6274 | -0.04 | -0.48 | 7.637 | 7.6747 | 7.6215 | 0 |
| 1738258200 | 7.6644 | 0.03 | 0.44 | 7.6507 | 7.6984 | 7.6419 | 0 |
| 1738171800 | 7.6312 | 0.03 | 0.41 | 7.6004 | 7.6545 | 7.6004 | 0 |
| 1738085400 | 7.6004 | -0.03 | -0.42 | 7.6324 | 7.6324 | 7.5827 | 0 |
| 1737999000 | 7.6324 | 0.12 | 1.61 | 7.5114 | 7.6563 | 7.5114 | 0 |
| 1737739800 | 7.5114 | -0.07 | -0.97 | 7.5636 | 7.5881 | 7.49 | 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
