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 | 2.0063 | 1.61596391607 | 124.155 | 127.0887 | 121.9884 | 0 | 0 | IX |
| 4 | 2.4983 | 2.0202485788 | 123.663 | 127.2878 | 121.2558 | 0 | 0 | IX |
| 12 | 15.0207 | 13.5150431076 | 111.1406 | 127.2878 | 111.1406 | 0 | 0 | IX |
| 26 | 11.6982 | 10.220062186 | 114.4631 | 127.2878 | 108.5557 | 0 | 0 | IX |
| 52 | 13.1746 | 11.6603104613 | 112.9867 | 127.2878 | 104.9941 | 0 | 0 | IX |
| 156 | 21.9294 | 21.0390485063 | 104.2319 | 127.2878 | 94.2415 | 0 | 0 | IX |
| 260 | 21.9294 | 21.0390485063 | 104.2319 | 127.2878 | 94.2415 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 125.5973 | 0.41 | 0.33 | 124.9755 | 125.839 | 124.9152 | 0 |
| 1741973400 | 125.1835 | 1.85 | 1.50 | 123.1001 | 125.2388 | 122.7869 | 0 |
| 1741887000 | 123.338 | -0.6 | -0.48 | 123.2689 | 124.0218 | 122.5921 | 0 |
| 1741800600 | 123.9381 | 1.36 | 1.11 | 123.4855 | 124.4643 | 122.8979 | 0 |
| 1741714200 | 122.5747 | -1 | -0.81 | 124.155 | 124.8801 | 121.9884 | 0 |
| 1741627800 | 123.5702 | -1.41 | -1.13 | 125.7534 | 126.1094 | 122.997 | 0 |
| 1741368600 | 124.9835 | -0.88 | -0.70 | 125.3948 | 125.9813 | 124.2456 | 0 |
| 1741282200 | 125.8616 | -0.04 | -0.03 | 127.2878 | 127.2878 | 124.9429 | 0 |
| 1741195800 | 125.9046 | 4.03 | 3.31 | 123.1436 | 126.784 | 123.0461 | 0 |
| 1741109400 | 121.87 | -3.28 | -2.62 | 123.733 | 123.8345 | 121.2558 | 0 |
| 1741023000 | 125.1464 | 1.95 | 1.58 | 123.1735 | 125.5038 | 122.7339 | 0 |
| 1740763800 | 123.1997 | 0.31 | 0.25 | 122.1338 | 123.3175 | 121.9513 | 0 |
| 1740677400 | 122.8874 | -1.04 | -0.84 | 123.1442 | 123.9268 | 122.3058 | 0 |
| 1740591000 | 123.9264 | 1.49 | 1.22 | 123.0317 | 124.0752 | 123.0317 | 0 |
| 1740504600 | 122.435 | -0.13 | -0.10 | 121.901 | 123.21 | 121.8686 | 0 |
| 1740418200 | 122.5614 | -0.16 | -0.13 | 122.8982 | 123.2628 | 121.8165 | 0 |
| 1740159000 | 122.722 | 0.3 | 0.25 | 122.499 | 123.2392 | 122.354 | 0 |
| 1740072600 | 122.4178 | -0.18 | -0.14 | 122.6651 | 123.0267 | 122.2758 | 0 |
| 1739986200 | 122.5955 | -1.46 | -1.18 | 124.0798 | 124.1968 | 122.3535 | 0 |
| 1739899800 | 124.0588 | 0.3 | 0.24 | 123.663 | 124.1598 | 123.1477 | 0 |
| 1739813400 | 123.7568 | 0.76 | 0.62 | 123.0259 | 123.8318 | 122.9795 | 0 |
| 1739554200 | 122.9933 | -0.51 | -0.41 | 123.5917 | 123.8268 | 122.7344 | 0 |
| 1739467800 | 123.5028 | 0.97 | 0.79 | 123.3218 | 123.5428 | 122.406 | 0 |
| 1739381400 | 122.5307 | 0.62 | 0.51 | 122.3889 | 122.6152 | 121.2084 | 0 |
| 1739295000 | 121.9101 | 1.03 | 0.85 | 121.0199 | 122.0264 | 120.7436 | 0 |
| 1739208600 | 120.881 | 0.6 | 0.50 | 119.9174 | 121.0032 | 119.9047 | 0 |
| 1738949400 | 120.282 | -0.3 | -0.25 | 120.9515 | 121.1549 | 120.1222 | 0 |
| 1738863000 | 120.5854 | 1.55 | 1.30 | 119.5601 | 120.7211 | 119.4401 | 0 |
| 1738776600 | 119.033 | 0.25 | 0.21 | 118.669 | 119.3459 | 118.045 | 0 |
| 1738690200 | 118.7786 | 0.19 | 0.16 | 118.5279 | 118.8437 | 117.6786 | 0 |
| 1738603800 | 118.5876 | -2.06 | -1.71 | 119.8956 | 119.9403 | 117.1843 | 0 |
| 1738344600 | 120.6486 | 0.07 | 0.06 | 120.9939 | 121.0734 | 120.2138 | 0 |
| 1738258200 | 120.5745 | 1.21 | 1.02 | 119.4793 | 120.6816 | 119.2808 | 0 |
| 1738171800 | 119.3599 | 0.77 | 0.65 | 118.9847 | 119.4509 | 118.8684 | 0 |
| 1738085400 | 118.5853 | 0.11 | 0.09 | 118.7925 | 119.4067 | 118.5162 | 0 |
| 1737999000 | 118.4747 | -0.84 | -0.70 | 117.9819 | 118.8077 | 117.1926 | 0 |
| 1737739800 | 119.3123 | 0.53 | 0.44 | 119.1895 | 119.9247 | 119.0346 | 0 |
| 1737653400 | 118.7862 | 1.11 | 0.95 | 117.9125 | 118.7925 | 117.634 | 0 |
| 1737567000 | 117.6716 | 0 | 0.00 | 117.6716 | 117.6716 | 117.6716 | 0 |
| 1737480600 | 117.6716 | 0.55 | 0.47 | 116.7413 | 117.6843 | 116.7413 | 0 |
| 1737394200 | 117.118 | 0.61 | 0.52 | 116.4829 | 117.7048 | 116.4643 | 0 |
| 1737135000 | 116.5079 | 1.23 | 1.07 | 115.6744 | 116.7494 | 115.6618 | 0 |
| 1737048600 | 115.2756 | 0.98 | 0.86 | 115.0524 | 115.3908 | 114.481 | 0 |
| 1736962200 | 114.2938 | 1.22 | 1.08 | 112.9568 | 114.6126 | 112.9388 | 0 |
| 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 |
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
