Premium
IN XTK ESG GLGOVB (I2CW)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0592 | -0.938223081556 | 6.3098 | 6.3315 | 6.2344 | 0 | 0 | IX |
| 4 | 0.0744 | 1.20462420258 | 6.1762 | 6.3315 | 6.1467 | 0 | 0 | IX |
| 12 | -0.3392 | -5.1473489332 | 6.5898 | 6.6166 | 6.1467 | 0 | 0 | IX |
| 26 | 0.0136 | 0.218053551387 | 6.237 | 6.6369 | 6.1467 | 0 | 0 | IX |
| 52 | -0.0644 | -1.01979414093 | 6.315 | 6.6369 | 6.0984 | 0 | 0 | IX |
| 156 | -0.1844 | -2.86557886558 | 6.435 | 6.6369 | 5.8707 | 0 | 0 | IX |
| 260 | -0.1844 | -2.86557886558 | 6.435 | 6.6369 | 5.8707 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734024600 | 6.2506 | -0.02 | -0.39 | 6.2807 | 6.2828 | 6.2344 | 0 |
| 1733938200 | 6.2753 | 0 | 0.00 | 6.272 | 6.2908 | 6.2599 | 0 |
| 1733851800 | 6.2751 | -0.03 | -0.47 | 6.2865 | 6.2924 | 6.2679 | 0 |
| 1733765400 | 6.3047 | -0 | -0.04 | 6.3099999 | 6.3209 | 6.3005 | 0 |
| 1733506200 | 6.3072 | 0.01 | 0.09 | 6.3098 | 6.3315 | 6.2954 | 0 |
| 1733419800 | 6.3014 | 0.01 | 0.12 | 6.2999 | 6.3124 | 6.2887 | 0 |
| 1733333400 | 6.2936 | 0 | 0.05 | 6.2691 | 6.3051 | 6.2577 | 0 |
| 1733247000 | 6.2905 | 0 | 0.05 | 6.2956 | 6.3138 | 6.2777 | 0 |
| 1733160600 | 6.2872 | -0 | -0.03 | 6.2788 | 6.299 | 6.2448 | 0 |
| 1732901400 | 6.2891 | 0.02 | 0.26 | 6.2948 | 6.2979 | 6.2824 | 0 |
| 1732815000 | 6.2725 | -0 | -0.03 | 6.2546 | 6.2734 | 6.2453 | 0 |
| 1732728600 | 6.2743 | 0.07 | 1.05 | 6.238 | 6.2743 | 6.2342 | 0 |
| 1732642200 | 6.2088 | 0.01 | 0.10 | 6.2053 | 6.2392 | 6.2012 | 0 |
| 1732555800 | 6.2026 | 0.04 | 0.69 | 6.1924 | 6.2367 | 6.1891 | 0 |
| 1732296600 | 6.1602 | -0.01 | -0.09 | 6.166 | 6.1847 | 6.1467 | 0 |
| 1732210200 | 6.166 | -0.02 | -0.29 | 6.1946 | 6.2051 | 6.166 | 0 |
| 1732123800 | 6.184 | -0.02 | -0.34 | 6.1933 | 6.1982 | 6.1736 | 0 |
| 1732037400 | 6.205 | 0.02 | 0.36 | 6.2013 | 6.2291 | 6.1977 | 0 |
| 1731951000 | 6.1828 | 0.01 | 0.13 | 6.1781 | 6.1848 | 6.1571999 | 0 |
| 1731691800 | 6.175 | -0.02 | -0.33 | 6.1762 | 6.1999 | 6.156 | 0 |
| 1731605400 | 6.1955 | 0.01 | 0.09 | 6.1582 | 6.2044 | 6.1504 | 0 |
| 1731519000 | 6.1901 | -0.05 | -0.77 | 6.1891999 | 6.2301 | 6.1792 | 0 |
| 1731432600 | 6.2379 | -0.04 | -0.68 | 6.2638 | 6.275 | 6.2379 | 0 |
| 1731346200 | 6.2808 | -0.01 | -0.23 | 6.2903 | 6.2964 | 6.2614 | 0 |
| 1731087000 | 6.2951 | 0 | 0.00 | 6.2864 | 6.3172 | 6.2864 | 0 |
| 1731000600 | 6.2948 | 0.04 | 0.62 | 6.2682 | 6.3144 | 6.2474 | 0 |
| 1730914200 | 6.2558 | -0.07 | -1.16 | 6.2663 | 6.2949 | 6.2325 | 0 |
| 1730827800 | 6.3289 | -0 | -0.04 | 6.3295 | 6.3423999 | 6.3125 | 0 |
| 1730741400 | 6.3317 | 0.02 | 0.37 | 6.3271 | 6.35 | 6.3175 | 0 |
| 1730482200 | 6.3085 | -0.01 | -0.13 | 6.3197 | 6.3614 | 6.3071 | 0 |
| 1730395800 | 6.3164 | -0.02 | -0.38 | 6.3413 | 6.3413 | 6.2931 | 0 |
| 1730309400 | 6.3407 | 0.03 | 0.42 | 6.3514 | 6.3693 | 6.3248 | 0 |
| 1730223000 | 6.3139 | -0.02 | -0.39 | 6.3413 | 6.3413 | 6.3093 | 0 |
| 1730136600 | 6.3385999 | -0.01 | -0.19 | 6.3296 | 6.3634 | 6.3237 | 0 |
| 1729873800 | 6.3507999 | -0.01 | -0.11 | 6.3644999 | 6.3708 | 6.3496 | 0 |
| 1729787400 | 6.3578 | 0.02 | 0.38 | 6.3533 | 6.3648 | 6.3412 | 0 |
| 1729701000 | 6.3338 | -0.02 | -0.29 | 6.3468 | 6.3487 | 6.3263999 | 0 |
| 1729614600 | 6.3522 | -0.02 | -0.31 | 6.36 | 6.3747999 | 6.351 | 0 |
| 1729528200 | 6.3721 | -0.06 | -0.88 | 6.4212999 | 6.4212999 | 6.3707 | 0 |
| 1729269000 | 6.4286 | 0.02 | 0.29 | 6.409 | 6.4334 | 6.4018 | 0 |
| 1729182600 | 6.4102 | -0.03 | -0.41 | 6.4215 | 6.433 | 6.3975 | 0 |
| 1729096200 | 6.4366 | 0.01 | 0.21 | 6.4328 | 6.4499 | 6.4104 | 0 |
| 1729009800 | 6.4229 | 0.03 | 0.45 | 6.4071 | 6.4282 | 6.4056 | 0 |
| 1728923400 | 6.3943 | -0.02 | -0.32 | 6.4114 | 6.4114 | 6.3871 | 0 |
| 1728664200 | 6.4147 | 0 | 0.02 | 6.4208999 | 6.4396 | 6.3942 | 0 |
| 1728577800 | 6.4134 | -0.01 | -0.16 | 6.4112 | 6.442 | 6.3939 | 0 |
| 1728491400 | 6.4239 | -0.01 | -0.14 | 6.4423 | 6.4458 | 6.4216 | 0 |
| 1728405000 | 6.4326 | -0.01 | -0.08 | 6.4446 | 6.4501 | 6.4271 | 0 |
| 1728318600 | 6.4378 | -0.02 | -0.27 | 6.4551999 | 6.4581 | 6.4317 | 0 |
| 1728059400 | 6.4551999 | -0.06 | -0.99 | 6.5159 | 6.5183 | 6.4499 | 0 |
| 1727973000 | 6.5195 | -0.03 | -0.52 | 6.5436 | 6.5444 | 6.5101 | 0 |
| 1727886600 | 6.5537 | -0.04 | -0.56 | 6.5847 | 6.5851 | 6.5416999 | 0 |
| 1727800200 | 6.5904 | 0.01 | 0.09 | 6.5832 | 6.612 | 6.5807 | 0 |
| 1727713800 | 6.5846 | -0 | -0.07 | 6.5997 | 6.6053 | 6.5846 | 0 |
| 1727454600 | 6.5892 | 0 | 0.03 | 6.586 | 6.6162 | 6.582 | 0 |
| 1727368200 | 6.587 | 0.01 | 0.18 | 6.5728 | 6.594 | 6.5564 | 0 |
| 1727281800 | 6.5751 | -0.02 | -0.27 | 6.6116 | 6.6166 | 6.5718 | 0 |
| 1727195400 | 6.5931 | 0.02 | 0.30 | 6.5774 | 6.6017 | 6.5649 | 0 |
| 1727109000 | 6.5733 | 0 | 0.04 | 6.5762 | 6.6025 | 6.557 | 0 |
| 1726849800 | 6.5705 | -0.01 | -0.09 | 6.5898 | 6.599 | 6.5575 | 0 |
| 1726763400 | 6.5765 | -0 | -0.01 | 6.5879 | 6.6003 | 6.5598 | 0 |
| 1726677000 | 6.5774 | -0.02 | -0.30 | 6.5982 | 6.601 | 6.5733 | 0 |
| 1726590600 | 6.5971 | -0.01 | -0.18 | 6.6159 | 6.6369 | 6.5961999 | 0 |
| 1726504200 | 6.6087999 | 0.03 | 0.39 | 6.6032 | 6.6163 | 6.5937 | 0 |
| 1726245000 | 6.5834 | 0.03 | 0.45 | 6.5786 | 6.6179 | 6.5711 | 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
