Premium
IN XTK ESG GLGOVBD (I2HG)
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 | -0.0758 | -0.905085433856 | 8.3749 | 8.3749 | 8.2568 | 0 | 0 | IX |
| 4 | -0.1983 | -2.33365500035 | 8.4974 | 8.6296 | 8.2568 | 0 | 0 | IX |
| 12 | -0.1968 | -2.31641144552 | 8.4959 | 8.6296 | 8.2568 | 0 | 0 | IX |
| 26 | -0.2071 | -2.43469469328 | 8.5062 | 8.6642 | 8.2568 | 0 | 0 | IX |
| 52 | 0.0377 | 0.456339119278 | 8.2614 | 8.6642 | 8.0843 | 0 | 0 | IX |
| 156 | 0.058 | 0.703789542658 | 8.2411 | 8.6642 | 7.7876 | 0 | 0 | IX |
| 260 | 0.058 | 0.703789542658 | 8.2411 | 8.6642 | 7.7876 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 8.2991 | 0.03 | 0.40 | 8.294 | 8.3077 | 8.2661 | 0 |
| 1741800600 | 8.2658 | -0.01 | -0.10 | 8.2758 | 8.2891999 | 8.2568 | 0 |
| 1741714200 | 8.2737 | -0.06 | -0.67 | 8.3217 | 8.3229 | 8.267 | 0 |
| 1741627800 | 8.3291 | 0 | 0.04 | 8.3318 | 8.3558 | 8.3123 | 0 |
| 1741368600 | 8.3256 | 0.01 | 0.17 | 8.3391 | 8.3527 | 8.2889 | 0 |
| 1741282200 | 8.3112 | -0.06 | -0.76 | 8.3749 | 8.3749 | 8.2960999 | 0 |
| 1741195800 | 8.3749 | -0.19 | -2.18 | 8.5618 | 8.5618 | 8.3496 | 0 |
| 1741109400 | 8.5618 | 0 | 0.01 | 8.5845 | 8.5962 | 8.554 | 0 |
| 1741023000 | 8.5612999 | -0.05 | -0.59 | 8.6072 | 8.6296 | 8.5404 | 0 |
| 1740763800 | 8.6117 | 0.01 | 0.14 | 8.6222999 | 8.6236 | 8.597 | 0 |
| 1740677400 | 8.6 | 0.04 | 0.46 | 8.5791 | 8.6117 | 8.5587 | 0 |
| 1740591000 | 8.5603 | 0 | 0.03 | 8.5574 | 8.577 | 8.5509 | 0 |
| 1740504600 | 8.5574 | 0.02 | 0.26 | 8.5508 | 8.5661 | 8.5405 | 0 |
| 1740418200 | 8.535 | -0 | -0.02 | 8.5281 | 8.5538 | 8.5208 | 0 |
| 1740159000 | 8.5365 | 0.02 | 0.24 | 8.4997 | 8.541 | 8.4939 | 0 |
| 1740072600 | 8.5163 | 0.01 | 0.08 | 8.5131 | 8.5231 | 8.5015 | 0 |
| 1739986200 | 8.5093 | -0 | -0.01 | 8.4814 | 8.519 | 8.4814 | 0 |
| 1739899800 | 8.5104 | -0.01 | -0.09 | 8.503 | 8.5178999 | 8.499 | 0 |
| 1739813400 | 8.5178 | -0.01 | -0.08 | 8.4957 | 8.5274 | 8.4925 | 0 |
| 1739554200 | 8.5244 | -0 | -0.02 | 8.5132999 | 8.5264 | 8.5004 | 0 |
| 1739467800 | 8.5265 | 0.02 | 0.22 | 8.4974 | 8.5416 | 8.4894 | 0 |
| 1739381400 | 8.5076 | -0.05 | -0.62 | 8.5365 | 8.5489 | 8.4878 | 0 |
| 1739295000 | 8.5607 | -0.05 | -0.53 | 8.5954 | 8.5968 | 8.5533 | 0 |
| 1739208600 | 8.6065 | 0.01 | 0.16 | 8.5991 | 8.6206 | 8.5858 | 0 |
| 1738949400 | 8.5925 | 0.01 | 0.11 | 8.5747 | 8.6046 | 8.5569 | 0 |
| 1738863000 | 8.5828 | 0.01 | 0.07 | 8.5859 | 8.6021 | 8.5748 | 0 |
| 1738776600 | 8.5765999 | 0.03 | 0.35 | 8.5501 | 8.5856999 | 8.5501 | 0 |
| 1738690200 | 8.5464 | -0.03 | -0.33 | 8.551 | 8.5534 | 8.5247 | 0 |
| 1738603800 | 8.5745 | 0.07 | 0.86 | 8.501 | 8.618 | 8.501 | 0 |
| 1738344600 | 8.501 | 0.02 | 0.27 | 8.4784 | 8.5264 | 8.4732 | 0 |
| 1738258200 | 8.4784 | 0.02 | 0.22 | 8.467 | 8.507 | 8.4545999 | 0 |
| 1738171800 | 8.4597 | 0.01 | 0.10 | 8.4738 | 8.4846 | 8.4534 | 0 |
| 1738085400 | 8.451 | 0.02 | 0.22 | 8.4543 | 8.4707 | 8.4457 | 0 |
| 1737999000 | 8.4321 | 0.03 | 0.38 | 8.4444 | 8.4566 | 8.4181 | 0 |
| 1737739800 | 8.3999 | -0.04 | -0.43 | 8.4284 | 8.432 | 8.3863 | 0 |
| 1737653400 | 8.4364 | -0 | -0.03 | 8.4466 | 8.448 | 8.4161 | 0 |
| 1737567000 | 8.439 | -0.02 | -0.18 | 8.4481 | 8.4672 | 8.4368 | 0 |
| 1737480600 | 8.4541 | 0.01 | 0.14 | 8.4747 | 8.4751999 | 8.4456 | 0 |
| 1737394200 | 8.4425 | -0.03 | -0.36 | 8.4728 | 8.5071999 | 8.4181 | 0 |
| 1737135000 | 8.4726 | 0 | 0.02 | 8.4806 | 8.4983 | 8.4689 | 0 |
| 1737048600 | 8.4705 | 0.01 | 0.15 | 8.4492999 | 8.4807 | 8.4412 | 0 |
| 1736962200 | 8.458 | 0.07 | 0.82 | 8.397 | 8.4802 | 8.3873 | 0 |
| 1736875800 | 8.389 | -0.04 | -0.53 | 8.434 | 8.4379 | 8.3835 | 0 |
| 1736789400 | 8.4336 | -0.01 | -0.07 | 8.4236 | 8.4614999 | 8.4184 | 0 |
| 1736530200 | 8.4391 | -0 | -0.02 | 8.4210999 | 8.4454999 | 8.4115 | 0 |
| 1736443800 | 8.4407 | -0 | -0.03 | 8.4278 | 8.4481 | 8.4176 | 0 |
| 1736357400 | 8.4431 | -0 | -0.00 | 8.4597 | 8.4721 | 8.4282 | 0 |
| 1736271000 | 8.4435 | -0.01 | -0.17 | 8.4545999 | 8.4675999 | 8.4315 | 0 |
| 1736184600 | 8.4581 | -0.05 | -0.62 | 8.486 | 8.494 | 8.4513 | 0 |
| 1735925400 | 8.5106 | -0.03 | -0.35 | 8.5443 | 8.5462 | 8.5082 | 0 |
| 1735839000 | 8.5402 | 0.09 | 1.05 | 8.5033 | 8.5574999 | 8.4987999 | 0 |
| 1735579800 | 8.4512 | 0 | 0.00 | 8.4511 | 8.4622 | 8.4406 | 0 |
| 1735320600 | 8.4511 | -0.03 | -0.36 | 8.4818 | 8.4818 | 8.4426 | 0 |
| 1734975000 | 8.4818 | -0.02 | -0.27 | 8.4961 | 8.509 | 8.4805 | 0 |
| 1734715800 | 8.5051 | 0.01 | 0.10 | 8.4966 | 8.5211 | 8.4646 | 0 |
| 1734629400 | 8.4966 | -0.02 | -0.28 | 8.4959 | 8.5126 | 8.4776 | 0 |
| 1734543000 | 8.5208 | 0 | 0.05 | 8.5149 | 8.5300999 | 8.5016 | 0 |
| 1734456600 | 8.5167 | 0 | 0.04 | 8.5117 | 8.5308 | 8.5005 | 0 |
| 1734370200 | 8.5131 | -0.01 | -0.12 | 8.5215 | 8.5395 | 8.4906 | 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
