Premium
XTMGS6CWS USD INAV (I2PJ)
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 | 0.599 | 1.61848586459 | 37.0099 | 37.8914 | 36.873 | 0 | 0 | IX |
| 4 | 0.6775 | 1.83448231045 | 36.9314 | 37.8914 | 36.4635 | 0 | 0 | IX |
| 12 | -1.1147 | -2.87860632792 | 38.7236 | 39.3259 | 35.4578 | 0 | 0 | IX |
| 26 | -1.5809 | -4.03395781555 | 39.1898 | 41.2636 | 35.4578 | 0 | 0 | IX |
| 52 | 1.2873 | 3.5441720629 | 36.3216 | 41.2636 | 35.4578 | 0 | 0 | IX |
| 156 | 6.214 | 19.7930237077 | 31.3949 | 41.2636 | 30.8107 | 0 | 0 | IX |
| 260 | 6.214 | 19.7930237077 | 31.3949 | 41.2636 | 30.8107 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 37.7107 | 0.33 | 0.89 | 37.582 | 37.8914 | 37.5638 | 0 |
| 1739467800 | 37.3793 | 0.35 | 0.95 | 37.1843 | 37.438 | 37.1843 | 0 |
| 1739381400 | 37.0272 | -0.12 | -0.33 | 37.2104 | 37.2567 | 36.873 | 0 |
| 1739295000 | 37.1506 | -0 | -0.01 | 37.1405 | 37.17 | 37.0033 | 0 |
| 1739208600 | 37.1536 | 0.14 | 0.38 | 37.0099 | 37.2593 | 37.0099 | 0 |
| 1738949400 | 37.0125 | -0.23 | -0.63 | 37.2223 | 37.2476 | 36.9879 | 0 |
| 1738863000 | 37.2453 | 0.17 | 0.45 | 37.1167 | 37.3079 | 37.1167 | 0 |
| 1738776600 | 37.0785 | -0.08 | -0.22 | 37.0384 | 37.2033 | 37.0055 | 0 |
| 1738690200 | 37.1588 | 0.22 | 0.61 | 36.9267 | 37.173 | 36.8993 | 0 |
| 1738603800 | 36.9351 | -0.61 | -1.61 | 36.9634 | 36.9709 | 36.4635 | 0 |
| 1738344600 | 37.5405 | 0.06 | 0.15 | 37.4323 | 37.5563 | 37.2744 | 0 |
| 1738258200 | 37.4826 | 0.3 | 0.81 | 37.0476 | 37.5472 | 37.0476 | 0 |
| 1738171800 | 37.1825 | 0.03 | 0.07 | 37.1987 | 37.2462 | 37.1466 | 0 |
| 1738085400 | 37.1552 | 0.02 | 0.06 | 37.2547 | 37.3751 | 37.144 | 0 |
| 1737999000 | 37.1314 | 0.1 | 0.27 | 36.9978 | 37.2735 | 36.971 | 0 |
| 1737739800 | 37.0309 | -0.03 | -0.07 | 37.1201 | 37.2313 | 37.0086 | 0 |
| 1737653400 | 37.0563 | -0.29 | -0.77 | 37.0713 | 37.0798 | 36.939 | 0 |
| 1737567000 | 37.3423 | 0 | 0.00 | 37.3423 | 37.3423 | 37.3423 | 0 |
| 1737480600 | 37.3423 | 0.35 | 0.93 | 36.9851 | 37.3686 | 36.9345 | 0 |
| 1737394200 | 36.9965 | -0.02 | -0.04 | 36.9314 | 37.0456 | 36.8401 | 0 |
| 1737135000 | 37.012 | 0.4 | 1.10 | 36.6601 | 37.0156 | 36.6601 | 0 |
| 1737048600 | 36.6099 | 0.25 | 0.67 | 36.4702 | 36.6214 | 36.3828 | 0 |
| 1736962200 | 36.3647 | 0.4 | 1.11 | 36.1162 | 36.6418 | 36.1162 | 0 |
| 1736875800 | 35.9655 | 0.33 | 0.92 | 35.8416 | 36.0727 | 35.8158 | 0 |
| 1736789400 | 35.6378 | -0.09 | -0.26 | 35.6138 | 35.6574 | 35.4578 | 0 |
| 1736530200 | 35.7295 | -0.38 | -1.05 | 36.0497 | 36.0757 | 35.6887 | 0 |
| 1736443800 | 36.1104 | 0.13 | 0.35 | 36.0428 | 36.1386 | 36.0097 | 0 |
| 1736357400 | 35.9837 | -0.32 | -0.89 | 36.1441 | 36.1541 | 35.7693 | 0 |
| 1736271000 | 36.3078 | -0.16 | -0.45 | 36.4246 | 36.492 | 36.2606 | 0 |
| 1736184600 | 36.4713 | 0.08 | 0.23 | 36.354 | 36.5444 | 36.3425 | 0 |
| 1735925400 | 36.3885 | -0.12 | -0.34 | 36.3403 | 36.4061 | 36.2854 | 0 |
| 1735839000 | 36.5132 | 0.07 | 0.19 | 36.446 | 36.6453 | 36.428 | 0 |
| 1735579800 | 36.4444 | -0.32 | -0.88 | 36.6457 | 36.6804 | 36.2537 | 0 |
| 1735320600 | 36.7683 | 0.35 | 0.97 | 36.744 | 36.9017 | 36.7248 | 0 |
| 1734975000 | 36.4137 | -0.28 | -0.77 | 36.6463 | 36.6657 | 36.3764 | 0 |
| 1734715800 | 36.6978 | 0.11 | 0.30 | 36.4654 | 36.6989 | 36.2478 | 0 |
| 1734629400 | 36.5866 | -0.87 | -2.33 | 36.6739 | 36.7705 | 36.4825 | 0 |
| 1734543000 | 37.4607 | -0.15 | -0.40 | 37.5533 | 37.5574 | 37.4607 | 0 |
| 1734456600 | 37.6104 | -0.38 | -0.99 | 37.9074 | 37.9074 | 37.6071 | 0 |
| 1734370200 | 37.9879 | -0.2 | -0.53 | 38.0884 | 38.0884 | 37.9363 | 0 |
| 1734111000 | 38.1914 | -0.43 | -1.12 | 38.4046 | 38.4235 | 38.1657 | 0 |
| 1734024600 | 38.624 | -0.09 | -0.24 | 38.7801 | 38.839 | 38.5679 | 0 |
| 1733938200 | 38.7172 | -0.03 | -0.07 | 38.618 | 38.8771 | 38.5897 | 0 |
| 1733851800 | 38.7451 | -0.32 | -0.82 | 38.9501 | 38.9567 | 38.5267 | 0 |
| 1733765400 | 39.0667 | 0 | 0.01 | 39.0744 | 39.196 | 39.06 | 0 |
| 1733506200 | 39.0632 | -0.13 | -0.34 | 39.2049 | 39.3259 | 39.0632 | 0 |
| 1733419800 | 39.1955 | 0.08 | 0.20 | 39.1406 | 39.2385 | 39.1077 | 0 |
| 1733333400 | 39.1176 | 0.05 | 0.13 | 39.0823 | 39.1491 | 39.0587 | 0 |
| 1733247000 | 39.0683 | 0.12 | 0.31 | 39.0127 | 39.2279 | 39.0127 | 0 |
| 1733160600 | 38.9458 | -0.18 | -0.45 | 39.0621 | 39.1654 | 38.8364 | 0 |
| 1732901400 | 39.1219 | 0.08 | 0.21 | 39.0593 | 39.127 | 38.9682 | 0 |
| 1732815000 | 39.0386 | -0.18 | -0.47 | 38.9979 | 39.0387 | 38.9697 | 0 |
| 1732728600 | 39.2224 | 0.33 | 0.84 | 38.9507 | 39.2273 | 38.936 | 0 |
| 1732642200 | 38.8957 | -0.22 | -0.56 | 39.2109 | 39.2181 | 38.7843 | 0 |
| 1732555800 | 39.115 | 0.51 | 1.32 | 38.7236 | 39.2415 | 38.7236 | 0 |
| 1732296600 | 38.6048 | 0.26 | 0.67 | 38.391 | 38.6299 | 38.3064 | 0 |
| 1732210200 | 38.3479 | 0.35 | 0.93 | 38.1336 | 38.4213 | 38.0687 | 0 |
| 1732123800 | 37.9933 | -0.13 | -0.33 | 38.0647 | 38.1521 | 37.9483 | 0 |
| 1732037400 | 38.12 | -0.11 | -0.28 | 38.1177 | 38.1658 | 37.9044 | 0 |
| 1731951000 | 38.2279 | 0.16 | 0.41 | 38.0847 | 38.2344 | 38.0317 | 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
