Premium
IN XTK SP500 SWAP ET (I2AD)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1398 | 1.13024496726 | 12.369 | 12.7024 | 12.2865 | 0 | 0 | IX |
| 4 | 0.1078 | 0.869284735102 | 12.401 | 12.7158 | 12.2865 | 0 | 0 | IX |
| 12 | 1.1986 | 10.5975137487 | 11.3102 | 12.7158 | 11.3061 | 0 | 0 | IX |
| 26 | 1.2985 | 11.5830976869 | 11.2103 | 12.7158 | 10.2251 | 0 | 0 | IX |
| 52 | 3.0871 | 32.7658490506 | 9.4217 | 12.7158 | 9.35 | 0 | 0 | IX |
| 156 | 4.2 | 50.5488157135 | 8.3088 | 12.7158 | 8.0261 | 0 | 0 | IX |
| 260 | 4.2 | 50.5488157135 | 8.3088 | 12.7158 | 8.0261 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 12.4994 | -0.04 | -0.32 | 12.4683 | 12.514 | 12.4402 | 0 |
| 1734715800 | 12.5393 | 0.06 | 0.52 | 12.369 | 12.5393 | 12.2865 | 0 |
| 1734629400 | 12.4748 | -0.2 | -1.60 | 12.3648 | 12.4858 | 12.3333 | 0 |
| 1734543000 | 12.6781 | 0.05 | 0.42 | 12.6171 | 12.6888 | 12.6049 | 0 |
| 1734456600 | 12.6246 | -0.02 | -0.19 | 12.6648 | 12.6865 | 12.5763 | 0 |
| 1734370200 | 12.6481 | 0.04 | 0.36 | 12.6062 | 12.6783 | 12.5834 | 0 |
| 1734111000 | 12.6033 | -0.04 | -0.34 | 12.6603 | 12.6784 | 12.5827 | 0 |
| 1734024600 | 12.6464 | -0.03 | -0.24 | 12.6608 | 12.7158 | 12.6205 | 0 |
| 1733938200 | 12.6769 | 0.07 | 0.58 | 12.5893 | 12.6918 | 12.5331 | 0 |
| 1733851800 | 12.6036 | 0.06 | 0.44 | 12.5565 | 12.6325 | 12.5529 | 0 |
| 1733765400 | 12.5478 | -0.06 | -0.46 | 12.6128 | 12.6218 | 12.5092 | 0 |
| 1733506200 | 12.6058 | 0.01 | 0.06 | 12.5571 | 12.6492 | 12.5039 | 0 |
| 1733419800 | 12.5987 | -0.02 | -0.19 | 12.6379 | 12.6548 | 12.5694 | 0 |
| 1733333400 | 12.6223 | 0.07 | 0.52 | 12.5934 | 12.6648 | 12.5862 | 0 |
| 1733247000 | 12.5572 | -0.06 | -0.46 | 12.6003 | 12.6003 | 12.55 | 0 |
| 1733160600 | 12.6147 | 0.09 | 0.75 | 12.5622 | 12.6335 | 12.5205 | 0 |
| 1732901400 | 12.5205 | 0.09 | 0.70 | 12.401 | 12.5205 | 12.3987 | 0 |
| 1732815000 | 12.4331 | 0.04 | 0.28 | 12.4455 | 12.462 | 12.4272 | 0 |
| 1732728600 | 12.398 | -0.14 | -1.13 | 12.5434 | 12.5452 | 12.398 | 0 |
| 1732642200 | 12.5401 | 0.04 | 0.34 | 12.503 | 12.5522 | 12.4172 | 0 |
| 1732555800 | 12.4975 | -0.02 | -0.18 | 12.4908 | 12.5268 | 12.397 | 0 |
| 1732296600 | 12.5196 | 0.14 | 1.09 | 12.4046 | 12.5847 | 12.3911 | 0 |
| 1732210200 | 12.3846 | 0.15 | 1.23 | 12.2783 | 12.3858 | 12.2247 | 0 |
| 1732123800 | 12.2336 | 0.03 | 0.27 | 12.229 | 12.2905 | 12.175 | 0 |
| 1732037400 | 12.2006 | -0.01 | -0.12 | 12.18 | 12.2431 | 12.101 | 0 |
| 1731951000 | 12.2152 | 0.04 | 0.31 | 12.1664 | 12.2165 | 12.1343 | 0 |
| 1731691800 | 12.1778 | -0.19 | -1.53 | 12.3171 | 12.3358 | 12.1718 | 0 |
| 1731605400 | 12.367 | -0.02 | -0.15 | 12.3981 | 12.4612 | 12.3374 | 0 |
| 1731519000 | 12.3852 | 0.02 | 0.14 | 12.3332 | 12.398 | 12.2788 | 0 |
| 1731432600 | 12.3685 | 0.01 | 0.05 | 12.3685 | 12.4026 | 12.3621 | 0 |
| 1731346200 | 12.3622 | 0.12 | 0.96 | 12.2887 | 12.3901 | 12.2841 | 0 |
| 1731087000 | 12.2448 | 0.14 | 1.12 | 12.1399 | 12.2535 | 12.1202 | 0 |
| 1731000600 | 12.1094 | 0.06 | 0.49 | 12.0804 | 12.1172 | 12.0312 | 0 |
| 1730914200 | 12.0508 | 0.48 | 4.16 | 11.8021 | 12.0812 | 11.7523 | 0 |
| 1730827800 | 11.5693 | 0.08 | 0.67 | 11.4939 | 11.5856 | 11.4707 | 0 |
| 1730741400 | 11.4919 | -0.12 | -1.02 | 11.5232 | 11.5427 | 11.4731 | 0 |
| 1730482200 | 11.61 | 0.04 | 0.39 | 11.4994 | 11.6449 | 11.4609 | 0 |
| 1730395800 | 11.565 | -0.22 | -1.85 | 11.7266 | 11.7353 | 11.5409 | 0 |
| 1730309400 | 11.7835 | -0.05 | -0.44 | 11.809 | 11.8236 | 11.7567 | 0 |
| 1730223000 | 11.836 | 0.02 | 0.20 | 11.8008 | 11.8447 | 11.7829 | 0 |
| 1730136600 | 11.8121 | -0.02 | -0.14 | 11.7749 | 11.8263 | 11.7516 | 0 |
| 1729873800 | 11.8288 | 0.07 | 0.57 | 11.7665 | 11.855 | 11.741 | 0 |
| 1729787400 | 11.7616 | -0.05 | -0.43 | 11.7761 | 11.7957 | 11.75 | 0 |
| 1729701000 | 11.8121 | -0.03 | -0.22 | 11.8765 | 11.9096 | 11.7961 | 0 |
| 1729614600 | 11.8384 | 0.03 | 0.27 | 11.8446 | 11.8655 | 11.7877 | 0 |
| 1729528200 | 11.8062 | -0.02 | -0.15 | 11.8368 | 11.85 | 11.7871 | 0 |
| 1729269000 | 11.8238 | -0.02 | -0.18 | 11.7977 | 11.8267 | 11.7771 | 0 |
| 1729182600 | 11.8456 | 0.11 | 0.94 | 11.7931 | 11.9069 | 11.7697 | 0 |
| 1729096200 | 11.7351 | 0.01 | 0.04 | 11.7086 | 11.7401 | 11.6776 | 0 |
| 1729009800 | 11.7299 | -0.01 | -0.07 | 11.7809 | 11.7895 | 11.718 | 0 |
| 1728923400 | 11.7386 | 0.11 | 0.93 | 11.6561 | 11.76 | 11.6444 | 0 |
| 1728664200 | 11.6303 | 0.04 | 0.33 | 11.57 | 11.6445 | 11.5558 | 0 |
| 1728577800 | 11.5915 | 0.03 | 0.23 | 11.5959 | 11.6092 | 11.5415 | 0 |
| 1728491400 | 11.5644 | 0.1 | 0.90 | 11.486 | 11.5672 | 11.4786 | 0 |
| 1728405000 | 11.4618 | 0.02 | 0.21 | 11.355 | 11.4669 | 11.3416 | 0 |
| 1728318600 | 11.4382 | 0.02 | 0.20 | 11.4766 | 11.4944 | 11.4193 | 0 |
| 1728059400 | 11.4153 | 0.08 | 0.69 | 11.3102 | 11.4673 | 11.3061 | 0 |
| 1727973000 | 11.3366 | 0 | 0.02 | 11.3433 | 11.3484 | 11.2848 | 0 |
| 1727886600 | 11.3345 | 0.04 | 0.32 | 11.2921 | 11.3372 | 11.24 | 0 |
| 1727800200 | 11.2983 | 0.04 | 0.31 | 11.3282 | 11.3942 | 11.2371 | 0 |
| 1727713800 | 11.2629 | -0.02 | -0.20 | 11.2752 | 11.2833 | 11.2207 | 0 |
| 1727454600 | 11.2853 | 0.06 | 0.49 | 11.2772 | 11.3025 | 11.2254 | 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
