Premium
XTMGS3GH EUR INAV (I2LD)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1525 | -0.456596395733 | 33.3993 | 34.1488 | 33.1621 | 0 | 0 | IX |
| 4 | 1.1874 | 3.70374991422 | 32.0594 | 34.1488 | 31.9749 | 0 | 0 | IX |
| 12 | 1.812 | 5.76431216359 | 31.4348 | 34.1488 | 31.0142 | 0 | 0 | IX |
| 26 | 0.911 | 2.81731084433 | 32.3358 | 34.1488 | 31.0142 | 0 | 0 | IX |
| 52 | 2.719 | 8.90663591874 | 30.5278 | 34.1488 | 29.855 | 0 | 0 | IX |
| 156 | 4.8527 | 17.0905223268 | 28.3941 | 34.1488 | 25.5485 | 0 | 0 | IX |
| 260 | 4.8527 | 17.0905223268 | 28.3941 | 34.1488 | 25.5485 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 33.343899 | -0.25 | -0.75 | 33.5974 | 33.5974 | 33.2993 | 0 |
| 1739208600 | 33.5954 | -0.14 | -0.42 | 33.7004 | 33.7318 | 33.5291 | 0 |
| 1738949400 | 33.738 | -0.26 | -0.78 | 33.7891 | 33.8716 | 33.6739 | 0 |
| 1738863000 | 34.0018 | 0.2 | 0.58 | 33.9744 | 34.1488 | 33.9334 | 0 |
| 1738776600 | 33.8067 | 0.43 | 1.28 | 33.399299 | 33.8104 | 33.399299 | 0 |
| 1738690200 | 33.3784 | -0.48 | -1.41 | 33.7766 | 33.7766 | 33.2502 | 0 |
| 1738603800 | 33.8571 | 0.11 | 0.34 | 33.9657 | 33.9657 | 33.7192 | 0 |
| 1738344600 | 33.7437 | 0.3 | 0.89 | 33.502499 | 33.9356 | 33.502499 | 0 |
| 1738258200 | 33.4458 | 0.21 | 0.64 | 33.1578 | 33.5263 | 33.078 | 0 |
| 1738171800 | 33.2346 | -0.16 | -0.47 | 33.3213 | 33.459899 | 33.2299 | 0 |
| 1738085400 | 33.392899 | 0.19 | 0.59 | 33.4697 | 33.5951 | 33.331699 | 0 |
| 1737999000 | 33.1984 | 0.49 | 1.49 | 32.8498 | 33.211 | 32.7106 | 0 |
| 1737739800 | 32.7109 | 0.13 | 0.40 | 32.6985 | 32.8406 | 32.5691 | 0 |
| 1737653400 | 32.582099 | 0.14 | 0.42 | 32.5261 | 32.680799 | 32.455599 | 0 |
| 1737567000 | 32.444499 | 0 | 0.00 | 32.444499 | 32.444499 | 32.444499 | 0 |
| 1737480600 | 32.444499 | 0.36 | 1.11 | 32.149099 | 32.5636 | 32.149099 | 0 |
| 1737394200 | 32.087 | -0.38 | -1.17 | 32.3492 | 32.391599 | 32.058799 | 0 |
| 1737135000 | 32.466 | 0.02 | 0.06 | 32.59 | 32.6531 | 32.427999 | 0 |
| 1737048600 | 32.4461 | 0.23 | 0.72 | 32.2154 | 32.458599 | 32.2115 | 0 |
| 1736962200 | 32.212899 | 0.2 | 0.64 | 32.059399 | 32.3089 | 31.9749 | 0 |
| 1736875800 | 32.0093 | -0.37 | -1.14 | 32.4465 | 32.4757 | 32.0035 | 0 |
| 1736789400 | 32.3787 | -0.05 | -0.15 | 32.3971 | 32.4408 | 32.2505 | 0 |
| 1736530200 | 32.428199 | -0.04 | -0.13 | 32.461199 | 32.6256 | 32.3266 | 0 |
| 1736443800 | 32.4705 | 0.12 | 0.36 | 32.3997 | 32.494 | 32.3804 | 0 |
| 1736357400 | 32.353099 | 0.27 | 0.83 | 32.155099 | 32.3676 | 32.1165 | 0 |
| 1736271000 | 32.086599 | 0.16 | 0.50 | 31.7855 | 32.2267 | 31.7029 | 0 |
| 1736184600 | 31.9267 | -0.18 | -0.56 | 32.021 | 32.021 | 31.7537 | 0 |
| 1735925400 | 32.1066 | -0.03 | -0.08 | 31.9887 | 32.1083 | 31.9051 | 0 |
| 1735839000 | 32.1333 | 0.54 | 1.70 | 31.6671 | 32.1535 | 31.6373 | 0 |
| 1735579800 | 31.5965 | -0.2 | -0.64 | 31.7924 | 31.873 | 31.4302 | 0 |
| 1735320600 | 31.8 | 0.32 | 1.01 | 31.8085 | 31.901 | 31.7006 | 0 |
| 1734975000 | 31.4809 | -0 | -0.00 | 31.4098 | 31.6402 | 31.4098 | 0 |
| 1734715800 | 31.4815 | -0.01 | -0.02 | 31.5069 | 31.5069 | 31.0142 | 0 |
| 1734629400 | 31.489 | -0.67 | -2.08 | 31.794 | 31.794 | 31.3571 | 0 |
| 1734543000 | 32.158299 | 0.04 | 0.13 | 32.146299 | 32.1871 | 32.0431 | 0 |
| 1734456600 | 32.1164 | 0 | 0.00 | 32.0007 | 32.1967 | 31.8993 | 0 |
| 1734370200 | 32.1154 | 0.11 | 0.33 | 31.9844 | 32.2284 | 31.9674 | 0 |
| 1734111000 | 32.0088 | -0.3 | -0.94 | 32.2797 | 32.2797 | 31.8998 | 0 |
| 1734024600 | 32.3116 | -0.17 | -0.53 | 32.366999 | 32.4594 | 32.2819 | 0 |
| 1733938200 | 32.4829 | -0.11 | -0.35 | 32.564999 | 32.5933 | 32.4298 | 0 |
| 1733851800 | 32.595799 | 0.05 | 0.16 | 32.5345 | 32.6637 | 32.4463 | 0 |
| 1733765400 | 32.5424 | 0.03 | 0.09 | 32.4865 | 32.6039 | 32.4072 | 0 |
| 1733506200 | 32.5137 | 0.09 | 0.28 | 32.3705 | 32.6192 | 32.2787 | 0 |
| 1733419800 | 32.424 | -0.31 | -0.96 | 32.6188 | 32.6584 | 32.3498 | 0 |
| 1733333400 | 32.737099 | -0.18 | -0.54 | 32.8144 | 32.8224 | 32.5327 | 0 |
| 1733247000 | 32.9147 | 0.03 | 0.09 | 32.905099 | 32.9528 | 32.8204 | 0 |
| 1733160600 | 32.884 | 0.09 | 0.27 | 32.8801 | 32.9565 | 32.805 | 0 |
| 1732901400 | 32.7964 | 0.11 | 0.34 | 32.6286 | 32.796999 | 32.603 | 0 |
| 1732815000 | 32.685299 | 0.02 | 0.05 | 32.6721 | 32.7532 | 32.6486 | 0 |
| 1732728600 | 32.6697 | 0.22 | 0.68 | 32.612699 | 32.7271 | 32.399299 | 0 |
| 1732642200 | 32.4478 | 0.01 | 0.03 | 32.5381 | 32.5389 | 32.2661 | 0 |
| 1732555800 | 32.4367 | -0.06 | -0.19 | 32.445 | 32.4936 | 32.210099 | 0 |
| 1732296600 | 32.4992 | 0.54 | 1.69 | 32.0534 | 32.548099 | 32.0534 | 0 |
| 1732210200 | 31.9576 | 0.32 | 1.01 | 31.7252 | 31.9588 | 31.6298 | 0 |
| 1732123800 | 31.6371 | 0.17 | 0.55 | 31.4348 | 31.6749 | 31.4348 | 0 |
| 1732037400 | 31.4646 | 0 | 0.01 | 31.4686 | 31.603 | 31.1822 | 0 |
| 1731951000 | 31.4621 | -0.14 | -0.43 | 31.5164 | 31.5403 | 31.3695 | 0 |
| 1731691800 | 31.5985 | -0.88 | -2.72 | 32.2536 | 32.2536 | 31.5391 | 0 |
| 1731605400 | 32.4807 | -0.21 | -0.63 | 32.612499 | 32.726 | 32.324599 | 0 |
| 1731519000 | 32.6863 | -0.09 | -0.29 | 32.5662 | 32.7035 | 32.4471 | 0 |
| 1731432600 | 32.780299 | -0.33 | -0.98 | 32.947899 | 32.9621 | 32.7669 | 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
