Premium
IN XTK ESG GLGOVB (I2CW)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0035 | -0.0561572402728 | 6.2325 | 6.2595 | 6.1963 | 0 | 0 | IX |
| 4 | 0.0456 | 0.737458356244 | 6.1834 | 6.3077 | 6.1077 | 0 | 0 | IX |
| 12 | 0.1052 | 1.71788758614 | 6.1238 | 6.3077 | 5.9643 | 0 | 0 | IX |
| 26 | -0.3742 | -5.66694935789 | 6.6032 | 6.6369 | 5.9643 | 0 | 0 | IX |
| 52 | -0.1145 | -1.80499724127 | 6.3435 | 6.6369 | 5.9643 | 0 | 0 | IX |
| 156 | -0.206 | -3.20124320124 | 6.435 | 6.6369 | 5.8707 | 0 | 0 | IX |
| 260 | -0.206 | -3.20124320124 | 6.435 | 6.6369 | 5.8707 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 6.229 | -0 | -0.04 | 6.2206 | 6.2299 | 6.2095 | 0 |
| 1741887000 | 6.2314 | 0 | 0.07 | 6.2194 | 6.2348 | 6.1963 | 0 |
| 1741800600 | 6.2272 | -0.01 | -0.18 | 6.2263 | 6.2398 | 6.2083 | 0 |
| 1741714200 | 6.2387 | 0.01 | 0.21 | 6.2545 | 6.2569 | 6.2266 | 0 |
| 1741627800 | 6.2257999 | -0.01 | -0.20 | 6.223 | 6.2514 | 6.2192999 | 0 |
| 1741368600 | 6.238 | 0.03 | 0.49 | 6.2325 | 6.2595 | 6.2187 | 0 |
| 1741282200 | 6.2076 | -0.02 | -0.26 | 6.2424 | 6.2441 | 6.1736 | 0 |
| 1741195800 | 6.2239 | -0 | -0.04 | 6.3077 | 6.3077 | 6.1765 | 0 |
| 1741109400 | 6.2261 | 0.02 | 0.36 | 6.2161 | 6.242 | 6.2135 | 0 |
| 1741023000 | 6.204 | 0.02 | 0.32 | 6.181 | 6.2059 | 6.1718 | 0 |
| 1740763800 | 6.1843 | 0 | 0.01 | 6.1875 | 6.1927 | 6.1778 | 0 |
| 1740677400 | 6.1836 | -0.03 | -0.47 | 6.2022 | 6.2168 | 6.1754 | 0 |
| 1740591000 | 6.213 | 0.01 | 0.13 | 6.1994 | 6.2139 | 6.1898 | 0 |
| 1740504600 | 6.205 | 0.03 | 0.56 | 6.1753 | 6.2122 | 6.1742 | 0 |
| 1740418200 | 6.1704 | 0.01 | 0.13 | 6.1748 | 6.179 | 6.1569 | 0 |
| 1740159000 | 6.1621 | 0 | 0.05 | 6.1548999 | 6.1764 | 6.1421 | 0 |
| 1740072600 | 6.159 | 0.04 | 0.72 | 6.1287 | 6.159 | 6.1245 | 0 |
| 1739986200 | 6.1147 | -0.06 | -1.05 | 6.1176 | 6.138 | 6.1077 | 0 |
| 1739899800 | 6.1794 | -0.01 | -0.19 | 6.1755 | 6.1837 | 6.1712 | 0 |
| 1739813400 | 6.1909 | -0.02 | -0.33 | 6.1813 | 6.1946 | 6.176 | 0 |
| 1739554200 | 6.2114 | 0.04 | 0.65 | 6.1834 | 6.2156 | 6.1824 | 0 |
| 1739467800 | 6.1712 | 0.05 | 0.74 | 6.1639 | 6.182 | 6.1331 | 0 |
| 1739381400 | 6.1257 | -0.03 | -0.41 | 6.1475 | 6.1528 | 6.1039 | 0 |
| 1739295000 | 6.1506999 | -0.01 | -0.16 | 6.1471 | 6.1527 | 6.1388999 | 0 |
| 1739208600 | 6.1605 | -0 | -0.00 | 6.1553 | 6.1712999 | 6.1485 | 0 |
| 1738949400 | 6.1608 | -0.02 | -0.31 | 6.1833 | 6.1958 | 6.154 | 0 |
| 1738863000 | 6.18 | -0.02 | -0.36 | 6.1858 | 6.1998 | 6.1705 | 0 |
| 1738776600 | 6.2021 | 0.04 | 0.65 | 6.1736 | 6.2139 | 6.1734 | 0 |
| 1738690200 | 6.1621 | 0.03 | 0.47 | 6.1196 | 6.1621 | 6.1183 | 0 |
| 1738603800 | 6.1332 | -0.01 | -0.13 | 6.0358 | 6.1509 | 6.0358 | 0 |
| 1738344600 | 6.1409 | 0.01 | 0.09 | 6.1296 | 6.146 | 6.1215 | 0 |
| 1738258200 | 6.1353 | 0.02 | 0.29 | 6.1241 | 6.1558 | 6.1241 | 0 |
| 1738171800 | 6.1175 | -0 | -0.01 | 6.1259 | 6.1374 | 6.1087 | 0 |
| 1738085400 | 6.118 | -0.02 | -0.39 | 6.123 | 6.1289999 | 6.1112 | 0 |
| 1737999000 | 6.1417 | 0.01 | 0.15 | 6.1288 | 6.1701 | 6.1279 | 0 |
| 1737739800 | 6.1324 | 0.03 | 0.46 | 6.12 | 6.1369999 | 6.1012 | 0 |
| 1737653400 | 6.1044 | -0 | -0.00 | 6.0971 | 6.1055 | 6.0782999 | 0 |
| 1737567000 | 6.1045999 | -0.01 | -0.17 | 6.1049 | 6.127 | 6.0972 | 0 |
| 1737480600 | 6.1148999 | 0.02 | 0.31 | 6.1018 | 6.1163999 | 6.0740999 | 0 |
| 1737394200 | 6.0959 | 0.04 | 0.63 | 6.0671 | 6.11 | 6.0259 | 0 |
| 1737135000 | 6.0575 | -0 | -0.07 | 6.0536 | 6.0740999 | 6.0512 | 0 |
| 1737048600 | 6.0615 | 0.03 | 0.42 | 6.0388 | 6.0638 | 6.0142 | 0 |
| 1736962200 | 6.0363 | 0.05 | 0.76 | 6.0061 | 6.0656 | 6.0004 | 0 |
| 1736875800 | 5.9905 | 0.01 | 0.17 | 6.0028 | 6.0096999 | 5.97 | 0 |
| 1736789400 | 5.9805 | -0.01 | -0.23 | 5.9726 | 5.9887 | 5.9643 | 0 |
| 1736530200 | 5.994 | -0.04 | -0.69 | 6.0185 | 6.0348 | 5.9662 | 0 |
| 1736443800 | 6.0358 | -0 | -0.08 | 6.0197 | 6.0454 | 6.0146 | 0 |
| 1736357400 | 6.0406 | -0.04 | -0.66 | 6.0669 | 6.0716 | 6.0248 | 0 |
| 1736271000 | 6.0805 | -0.02 | -0.40 | 6.1114 | 6.1154 | 6.0707 | 0 |
| 1736184600 | 6.1047 | 0.03 | 0.42 | 6.0829 | 6.1277 | 6.0753 | 0 |
| 1735925400 | 6.0792 | 0 | 0.05 | 6.0968 | 6.1007999 | 6.0775 | 0 |
| 1735839000 | 6.0761 | -0.02 | -0.32 | 6.114 | 6.1269 | 6.0724 | 0 |
| 1735579800 | 6.0958 | -0.02 | -0.40 | 6.1167999 | 6.1329 | 6.0853 | 0 |
| 1735320600 | 6.1201 | -0.01 | -0.11 | 6.1369999 | 6.1369999 | 6.1041999 | 0 |
| 1734975000 | 6.127 | -0.04 | -0.58 | 6.1357 | 6.1452 | 6.1211 | 0 |
| 1734715800 | 6.1627 | 0.05 | 0.74 | 6.1238 | 6.1662 | 6.1167 | 0 |
| 1734629400 | 6.1173 | -0.08 | -1.24 | 6.13 | 6.1459 | 6.1143 | 0 |
| 1734543000 | 6.1939 | -0.01 | -0.24 | 6.2036 | 6.2092 | 6.1886 | 0 |
| 1734456600 | 6.2088 | -0 | -0.02 | 6.2029 | 6.2147 | 6.195 | 0 |
| 1734370200 | 6.2099 | -0 | -0.06 | 6.2133 | 6.2184 | 6.1921 | 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
