Premium
XTIIIBEGBYGBPINAV (I1VE)
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 | -0.0327 | -0.526756660975 | 6.2078 | 6.2225 | 6.1539 | 0 | 0 | IX |
| 4 | 0.1939 | 3.24182438307 | 5.9812 | 6.2984 | 5.9711 | 0 | 0 | IX |
| 12 | 0.1805 | 3.01104327228 | 5.9946 | 6.2984 | 5.9056 | 0 | 0 | IX |
| 26 | 0.1999 | 3.34549471147 | 5.9752 | 6.2984 | 5.8851 | 0 | 0 | IX |
| 52 | 0.1482 | 2.45897559276 | 6.0269 | 6.2984 | 5.8851 | 0 | 0 | IX |
| 156 | 0.0032 | 0.051847891249 | 6.1719 | 6.2984 | 4.1074 | 0 | 0 | IX |
| 260 | 0.0032 | 0.051847891249 | 6.1719 | 6.2984 | 4.1074 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 6.1750999 | -0 | -0.04 | 6.1637 | 6.1826 | 6.1539 | 0 |
| 1745512200 | 6.1773 | -0.01 | -0.17 | 6.1769 | 6.1905 | 6.1734 | 0 |
| 1745425800 | 6.1878 | -0.01 | -0.21 | 6.1737 | 6.2035 | 6.1601 | 0 |
| 1745339400 | 6.2009999 | 0 | 0.05 | 6.2078 | 6.2225 | 6.1924 | 0 |
| 1744907400 | 6.1976 | -0 | -0.03 | 6.1951 | 6.2013999 | 6.1821 | 0 |
| 1744821000 | 6.1997 | 0.04 | 0.65 | 6.1835 | 6.2004 | 6.1666 | 0 |
| 1744734600 | 6.1596 | -0.06 | -1.03 | 6.1951 | 6.2015 | 6.1579 | 0 |
| 1744648200 | 6.2234 | -0.03 | -0.54 | 6.249 | 6.2535 | 6.2044 | 0 |
| 1744389000 | 6.257 | 0.03 | 0.40 | 6.2497999 | 6.2984 | 6.2394999 | 0 |
| 1744302600 | 6.2319 | -0.01 | -0.12 | 6.1348 | 6.233 | 6.133 | 0 |
| 1744216200 | 6.2392 | 0.09 | 1.40 | 6.2135999 | 6.2447 | 6.1931 | 0 |
| 1744129800 | 6.1529 | -0.02 | -0.34 | 6.1849999 | 6.1917 | 6.1394 | 0 |
| 1744043400 | 6.1737 | 0.04 | 0.67 | 6.1531 | 6.1833 | 6.1475 | 0 |
| 1743784200 | 6.1327 | 0.07 | 1.14 | 6.0963 | 6.1348 | 6.0862999 | 0 |
| 1743697800 | 6.0636 | 0.05 | 0.78 | 6.0281 | 6.0794 | 6.0065 | 0 |
| 1743611400 | 6.0169 | 0.01 | 0.21 | 6.0065 | 6.0184 | 5.9967 | 0 |
| 1743525000 | 6.0043 | -0.01 | -0.09 | 6.0085 | 6.0226 | 6.0041 | 0 |
| 1743438600 | 6.0099 | 0 | 0.05 | 6.0086 | 6.0174 | 5.9995 | 0 |
| 1743183000 | 6.0069 | 0.03 | 0.47 | 5.9812 | 6.0102 | 5.9711 | 0 |
| 1743096600 | 5.9788 | -0.02 | -0.31 | 5.9812 | 5.9878 | 5.9723 | 0 |
| 1743010200 | 5.9976 | 0.02 | 0.30 | 5.9887 | 6.0043 | 5.9887 | 0 |
| 1742923800 | 5.9795 | -0.01 | -0.22 | 5.9913999 | 5.9913999 | 5.9774 | 0 |
| 1742837400 | 5.9926 | -0.01 | -0.16 | 5.9958 | 6.005 | 5.9804 | 0 |
| 1742578200 | 6.002 | 0.01 | 0.19 | 6.0026 | 6.0085 | 5.9936 | 0 |
| 1742491800 | 5.9904 | -0.01 | -0.23 | 6.007 | 6.0076 | 5.9795999 | 0 |
| 1742405400 | 6.0045 | -0.02 | -0.32 | 6.0145 | 6.0217 | 6.0009 | 0 |
| 1742319000 | 6.0236 | 0.01 | 0.10 | 6.0247 | 6.0332 | 6.0166 | 0 |
| 1742232600 | 6.0175 | -0.01 | -0.15 | 6.016 | 6.0234 | 6.0088 | 0 |
| 1741973400 | 6.0266 | 0.02 | 0.38 | 6.0003 | 6.0278 | 5.9978 | 0 |
| 1741887000 | 6.0037 | -0.01 | -0.12 | 5.9985 | 6.0079 | 5.9873 | 0 |
| 1741800600 | 6.0107 | -0.03 | -0.42 | 6.0283 | 6.0365 | 6.0061 | 0 |
| 1741714200 | 6.0359 | 0.03 | 0.51 | 6.0317 | 6.04 | 6.0194 | 0 |
| 1741627800 | 6.0051 | 0 | 0.03 | 5.9954 | 6.0157999 | 5.9871 | 0 |
| 1741368600 | 6.0031 | 0.01 | 0.22 | 5.9936999 | 6.0154 | 5.9927 | 0 |
| 1741282200 | 5.99 | 0.01 | 0.22 | 5.9677 | 6.0084 | 5.9677 | 0 |
| 1741195800 | 5.9769 | 0.04 | 0.69 | 5.9576 | 5.986 | 5.9477 | 0 |
| 1741109400 | 5.9362 | 0.02 | 0.33 | 5.9221 | 5.9436 | 5.9215 | 0 |
| 1741023000 | 5.9164 | -0.01 | -0.16 | 5.9199 | 5.925 | 5.9085 | 0 |
| 1740763800 | 5.926 | 0.02 | 0.30 | 5.9221 | 5.9264 | 5.9159 | 0 |
| 1740677400 | 5.908 | -0.02 | -0.38 | 5.924 | 5.9255 | 5.9056 | 0 |
| 1740591000 | 5.9303 | -0.01 | -0.25 | 5.9414999 | 5.9485 | 5.9246 | 0 |
| 1740504600 | 5.9451 | 0.01 | 0.22 | 5.9376 | 5.9459 | 5.9329 | 0 |
| 1740418200 | 5.9322 | 0.02 | 0.29 | 5.9374 | 5.9383 | 5.92 | 0 |
| 1740159000 | 5.9153 | -0.01 | -0.13 | 5.9193 | 5.9267 | 5.9125 | 0 |
| 1740072600 | 5.9227999 | 0.01 | 0.15 | 5.92 | 5.9246 | 5.9079 | 0 |
| 1739986200 | 5.9137 | -0.04 | -0.74 | 5.9223 | 5.9256 | 5.9122 | 0 |
| 1739899800 | 5.958 | -0.01 | -0.16 | 5.9543 | 5.9669 | 5.9501 | 0 |
| 1739813400 | 5.9673 | -0.01 | -0.23 | 5.9736 | 5.9772 | 5.9650999 | 0 |
| 1739554200 | 5.981 | 0 | 0.00 | 5.984 | 5.9855 | 5.9729 | 0 |
| 1739467800 | 5.9808 | -0.01 | -0.18 | 5.9835 | 5.9933 | 5.9801 | 0 |
| 1739381400 | 5.9917 | 0.01 | 0.14 | 5.979 | 6.0056 | 5.9767 | 0 |
| 1739295000 | 5.9833 | -0 | -0.03 | 6.0004 | 6.0025 | 5.9787 | 0 |
| 1739208600 | 5.985 | -0 | -0.01 | 5.9749 | 5.9892 | 5.9738 | 0 |
| 1738949400 | 5.9856 | -0.01 | -0.15 | 5.9993999 | 5.9997999 | 5.9795999 | 0 |
| 1738863000 | 5.9948 | 0.01 | 0.23 | 5.9786 | 6.0182 | 5.9749 | 0 |
| 1738776600 | 5.981 | 0.01 | 0.14 | 5.9795 | 5.9891 | 5.9678 | 0 |
| 1738690200 | 5.9727 | 0.01 | 0.22 | 5.9612999 | 5.9814 | 5.9612999 | 0 |
| 1738603800 | 5.9598 | -0.03 | -0.57 | 5.976 | 5.9785 | 5.9558 | 0 |
| 1738344600 | 5.9936999 | 0 | 0.05 | 5.9946 | 6.0035999 | 5.9901 | 0 |
| 1738258200 | 5.9906 | -0 | -0.07 | 5.9898999 | 6.0096999 | 5.9835 | 0 |
| 1738171800 | 5.9946 | -0.01 | -0.10 | 5.988 | 6.0003 | 5.9861 | 0 |
| 1738085400 | 6.0006 | -0.02 | -0.26 | 6.0041 | 6.0067 | 5.9936999 | 0 |
| 1737999000 | 6.0163 | -0 | -0.01 | 6.018 | 6.024 | 6.0031 | 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
