Premium
iNXtStx Europe 600 2C EO H (I1VL)
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 | 0.1505 | 0.132068749463 | 113.9558 | 114.7401 | 111.8036 | 0 | 0 | IX |
| 4 | 0.5045 | 0.444095075958 | 113.6018 | 114.7401 | 108.5557 | 0 | 0 | IX |
| 12 | -0.5091 | -0.444181148432 | 114.6154 | 115.5883 | 108.5557 | 0 | 0 | IX |
| 26 | -6.5218 | -5.40653462999 | 120.6281 | 120.8273 | 104.9941 | 0 | 0 | IX |
| 52 | 11.0632 | 10.736478231 | 103.0431 | 123.1109 | 101.0678 | 0 | 0 | IX |
| 156 | 9.8744 | 9.4734913208 | 104.2319 | 123.1109 | 94.2415 | 0 | 0 | IX |
| 260 | 9.8744 | 9.4734913208 | 104.2319 | 123.1109 | 94.2415 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 113.0771 | 0.34 | 0.30 | 113.3212 | 114.3339 | 112.8279 | 0 |
| 1736789400 | 112.7367 | -0.65 | -0.57 | 113.0978 | 113.134 | 111.8036 | 0 |
| 1736530200 | 113.3876 | -1.06 | -0.92 | 114.3211 | 114.7401 | 113.3453 | 0 |
| 1736443800 | 114.4433 | 0.7 | 0.62 | 113.6023 | 114.5212 | 113.228 | 0 |
| 1736357400 | 113.7432 | -0.39 | -0.34 | 113.9558 | 114.6227 | 112.9312 | 0 |
| 1736271000 | 114.1353 | 0.35 | 0.30 | 114.0432 | 114.5806 | 113.2836 | 0 |
| 1736184600 | 113.7891 | 1.79 | 1.60 | 112.2291 | 113.8576 | 112.1425 | 0 |
| 1735925400 | 111.9958 | -0.75 | -0.66 | 112.4832 | 112.5433 | 111.7455 | 0 |
| 1735839000 | 112.7439 | 0.53 | 0.47 | 111.6997 | 112.7685 | 111.5338 | 0 |
| 1735579800 | 112.218 | 0.1 | 0.09 | 111.9487 | 112.7205 | 111.7957 | 0 |
| 1735320600 | 112.1172 | 1.28 | 1.16 | 111.1406 | 112.1292 | 111.1406 | 0 |
| 1734975000 | 110.8327 | 0.7 | 0.64 | 110.1972 | 110.8564 | 109.7322 | 0 |
| 1734715800 | 110.1321 | -0.71 | -0.64 | 110.431 | 110.431 | 108.5557 | 0 |
| 1734629400 | 110.8451 | -2.22 | -1.97 | 111.6944 | 111.9516 | 110.6535 | 0 |
| 1734543000 | 113.0678 | -0.41 | -0.36 | 113.6018 | 113.7374 | 113.0437 | 0 |
| 1734456600 | 113.4728 | -0.38 | -0.33 | 114.1776 | 114.2322 | 113.4278 | 0 |
| 1734370200 | 113.85 | -0.14 | -0.12 | 113.8873 | 114.0355 | 113.3078 | 0 |
| 1734111000 | 113.9906 | 0.17 | 0.15 | 113.9501 | 114.6114 | 113.8037 | 0 |
| 1734024600 | 113.822 | 0.63 | 0.56 | 113.238 | 114.326 | 112.7392 | 0 |
| 1733938200 | 113.1913 | 0.48 | 0.43 | 112.6831 | 113.568 | 112.6255 | 0 |
| 1733851800 | 112.7107 | -0.86 | -0.76 | 113.208 | 113.3563 | 112.6033 | 0 |
| 1733765400 | 113.5748 | 0.13 | 0.11 | 113.9051 | 114.233 | 113.4455 | 0 |
| 1733506200 | 113.4461 | -0.07 | -0.06 | 113.3734 | 114.2529 | 113.2159 | 0 |
| 1733419800 | 113.5137 | 0.32 | 0.29 | 113.142 | 113.8216 | 113.0876 | 0 |
| 1733333400 | 113.191 | 0.34 | 0.30 | 113.0991 | 113.4427 | 112.9785 | 0 |
| 1733247000 | 112.8539 | 0.49 | 0.44 | 112.4741 | 113.4434 | 112.4741 | 0 |
| 1733160600 | 112.3603 | 0.61 | 0.55 | 111.6335 | 112.7911 | 111.1755 | 0 |
| 1732901400 | 111.7476 | 0.29 | 0.26 | 111.2047 | 111.8608 | 110.6782 | 0 |
| 1732815000 | 111.4579 | 0.57 | 0.52 | 111.207 | 111.8 | 111.0277 | 0 |
| 1732728600 | 110.8865 | -0.03 | -0.03 | 110.6308 | 110.9421 | 109.9798 | 0 |
| 1732642200 | 110.9144 | -0.42 | -0.38 | 110.8004 | 111.7102 | 110.5038 | 0 |
| 1732555800 | 111.3328 | -0.22 | -0.20 | 111.6902 | 112.2961 | 111.3328 | 0 |
| 1732296600 | 111.5523 | 1.54 | 1.40 | 110.5324 | 111.7115 | 109.3365 | 0 |
| 1732210200 | 110.0155 | 0.19 | 0.17 | 109.8307 | 110.2761 | 108.7267 | 0 |
| 1732123800 | 109.8248 | -0.5 | -0.45 | 111.008 | 111.1604 | 109.5307 | 0 |
| 1732037400 | 110.3226 | -0.81 | -0.73 | 111.078 | 111.3475 | 108.8924 | 0 |
| 1731951000 | 111.1335 | 0.12 | 0.10 | 111.0021 | 111.2479 | 110.4854 | 0 |
| 1731691800 | 111.0171 | -1.15 | -1.03 | 112.0516 | 112.0755 | 110.8942 | 0 |
| 1731605400 | 112.1712 | 1.71 | 1.55 | 110.8461 | 112.2129 | 110.7382 | 0 |
| 1731519000 | 110.4609 | -0.21 | -0.19 | 110.7652 | 111.2246 | 109.7007 | 0 |
| 1731432600 | 110.6746 | -2.46 | -2.17 | 112.3849 | 112.3849 | 110.5978 | 0 |
| 1731346200 | 113.1308 | 1.11 | 0.99 | 112.947 | 113.4003 | 112.8317 | 0 |
| 1731087000 | 112.0236 | -1.15 | -1.02 | 113.4281 | 113.4617 | 111.7831 | 0 |
| 1731000600 | 113.1759 | 0.92 | 0.82 | 112.6497 | 113.945 | 112.5744 | 0 |
| 1730914200 | 112.2521 | -1.37 | -1.21 | 113.7168 | 115.36 | 111.7721 | 0 |
| 1730827800 | 113.6255 | 0.54 | 0.48 | 113.3491 | 113.6677 | 112.848 | 0 |
| 1730741400 | 113.0854 | -1.02 | -0.90 | 113.6647 | 114.0493 | 113.0373 | 0 |
| 1730482200 | 114.1069 | 1.8 | 1.60 | 112.7608 | 114.3911 | 112.725 | 0 |
| 1730395800 | 112.3069 | -1.15 | -1.01 | 112.888 | 112.9235 | 111.6734 | 0 |
| 1730309400 | 113.4525 | -0.96 | -0.84 | 113.8809 | 114.1183 | 112.9576 | 0 |
| 1730223000 | 114.4116 | -0.43 | -0.37 | 115.3551 | 115.5883 | 114.2301 | 0 |
| 1730136600 | 114.8407 | 0.34 | 0.30 | 115.0305 | 115.1078 | 114.0872 | 0 |
| 1729873800 | 114.4973 | 0.15 | 0.13 | 114.2722 | 114.8908 | 114.0868 | 0 |
| 1729787400 | 114.3438 | 0.4 | 0.35 | 114.2282 | 114.9799 | 114.2282 | 0 |
| 1729701000 | 113.9476 | -0.61 | -0.54 | 114.6154 | 114.9612 | 113.8201 | 0 |
| 1729614600 | 114.5617 | -0.5 | -0.44 | 115.2012 | 115.2012 | 114.0993 | 0 |
| 1729528200 | 115.0636 | -1.18 | -1.02 | 116.1726 | 116.277 | 114.9299 | 0 |
| 1729269000 | 116.2468 | 0.67 | 0.58 | 115.1381 | 116.2778 | 115.1319 | 0 |
| 1729182600 | 115.572 | 0.37 | 0.32 | 115.2395 | 115.8982 | 114.9871 | 0 |
| 1729096200 | 115.1978 | 0.16 | 0.14 | 114.6594 | 115.4005 | 114.3928 | 0 |
| 1729009800 | 115.0409 | -1.32 | -1.14 | 116.0441 | 116.3733 | 114.9042 | 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
