Premium
XTMGS7ACE EUR INAV (I2PK)
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 | 0.3565 | 2.0535950875 | 17.3598 | 17.8985 | 17.2603 | 0 | 0 | IX |
| 4 | -0.9473 | -5.07565528623 | 18.6636 | 18.9597 | 17.2603 | 0 | 0 | IX |
| 12 | -1.6391 | -8.46843774864 | 19.3554 | 19.8452 | 17.2603 | 0 | 0 | IX |
| 26 | -1.4655 | -7.64005463512 | 19.1818 | 19.8959 | 17.2603 | 0 | 0 | IX |
| 52 | -2.704 | -13.2417251461 | 20.4203 | 20.8361 | 17.2603 | 0 | 0 | IX |
| 156 | -12.5891 | -41.5407815109 | 30.3054 | 30.4296 | 17.2603 | 0 | 0 | IX |
| 260 | -12.5891 | -41.5407815109 | 30.3054 | 30.4296 | 17.2603 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 17.7163 | -0.01 | -0.05 | 17.8642 | 17.8985 | 17.6851 | 0 |
| 1734975000 | 17.7244 | 0.18 | 1.05 | 17.5987 | 17.7503 | 17.5878 | 0 |
| 1734715800 | 17.5394 | -0.04 | -0.23 | 17.3598 | 17.5394 | 17.2603 | 0 |
| 1734629400 | 17.58 | -0.42 | -2.32 | 17.6409 | 17.6409 | 17.509 | 0 |
| 1734543000 | 17.9983 | 0.22 | 1.25 | 17.8293 | 18.016 | 17.8293 | 0 |
| 1734456600 | 17.7767 | -0.09 | -0.51 | 17.8036 | 17.9061 | 17.7305 | 0 |
| 1734370200 | 17.8685 | -0.09 | -0.51 | 17.9795 | 17.9795 | 17.8246 | 0 |
| 1734111000 | 17.9607 | -0.19 | -1.04 | 18.0717 | 18.0928 | 17.8921 | 0 |
| 1734024600 | 18.1496 | -0.02 | -0.09 | 18.2745 | 18.3287 | 18.1445 | 0 |
| 1733938200 | 18.1652 | -0.11 | -0.61 | 18.2805 | 18.3311 | 18.1205 | 0 |
| 1733851800 | 18.2772 | -0.18 | -0.96 | 18.4014 | 18.4111 | 18.2275 | 0 |
| 1733765400 | 18.4535 | 0.31 | 1.72 | 18.1537 | 18.5203 | 18.1426 | 0 |
| 1733506200 | 18.1416 | -0.04 | -0.21 | 18.1447 | 18.2468 | 18.1149 | 0 |
| 1733419800 | 18.1803 | -0.2 | -1.10 | 18.2812 | 18.3398 | 18.0918 | 0 |
| 1733333400 | 18.3822 | -0.34 | -1.83 | 18.6335 | 18.6335 | 18.3446 | 0 |
| 1733247000 | 18.7254 | -0.14 | -0.76 | 18.9323 | 18.9597 | 18.6979 | 0 |
| 1733160600 | 18.8685 | 0.13 | 0.69 | 18.7957 | 18.9389 | 18.724 | 0 |
| 1732901400 | 18.7387 | 0.06 | 0.34 | 18.6636 | 18.7661 | 18.6472 | 0 |
| 1732815000 | 18.6744 | 0.02 | 0.09 | 18.6133 | 18.7077 | 18.6133 | 0 |
| 1732728600 | 18.6577 | 0.17 | 0.89 | 18.5541 | 18.7312 | 18.505 | 0 |
| 1732642200 | 18.4924 | -0.27 | -1.45 | 18.7172 | 18.7172 | 18.4567 | 0 |
| 1732555800 | 18.7637 | 0.33 | 1.82 | 18.4315 | 18.7711 | 18.4022 | 0 |
| 1732296600 | 18.4292 | 0.14 | 0.78 | 18.1704 | 18.4598 | 18.1635 | 0 |
| 1732210200 | 18.2874 | 0.12 | 0.64 | 18.1891 | 18.3124 | 18.148 | 0 |
| 1732123800 | 18.1716 | 0.08 | 0.46 | 18.0697 | 18.2221 | 18.0697 | 0 |
| 1732037400 | 18.0887 | -0.05 | -0.30 | 18.1767 | 18.2278 | 18.0066 | 0 |
| 1731951000 | 18.1428 | -0.07 | -0.41 | 18.1498 | 18.1538 | 17.9919 | 0 |
| 1731691800 | 18.2177 | 0.06 | 0.34 | 18.2023 | 18.4021 | 18.2023 | 0 |
| 1731605400 | 18.1554 | -0.01 | -0.07 | 18.0852 | 18.1869 | 18.0702 | 0 |
| 1731519000 | 18.1685 | 0.16 | 0.89 | 18.0471 | 18.1941 | 18.0234 | 0 |
| 1731432600 | 18.0084 | -0.39 | -2.14 | 18.3833 | 18.3833 | 18.0021 | 0 |
| 1731346200 | 18.4018 | 0.21 | 1.13 | 18.3363 | 18.4566 | 18.3363 | 0 |
| 1731087000 | 18.1958 | -0.19 | -1.02 | 18.323 | 18.3855 | 18.1903 | 0 |
| 1731000600 | 18.383 | 0.08 | 0.43 | 18.3269 | 18.4243 | 18.3006 | 0 |
| 1730914200 | 18.304 | -0.75 | -3.92 | 19.2852 | 19.287 | 18.1922 | 0 |
| 1730827800 | 19.0499 | -0.13 | -0.69 | 19.1975 | 19.1975 | 18.9706 | 0 |
| 1730741400 | 19.1818 | 0.38 | 2.03 | 18.8413 | 19.2188 | 18.8413 | 0 |
| 1730482200 | 18.8004 | 0.06 | 0.32 | 18.6638 | 18.9075 | 18.6638 | 0 |
| 1730395800 | 18.7403 | 0 | 0.01 | 18.6807 | 18.7604 | 18.6002 | 0 |
| 1730309400 | 18.7384 | -0.16 | -0.82 | 18.8342 | 18.8422 | 18.7066 | 0 |
| 1730223000 | 18.8938 | -0.32 | -1.66 | 19.115 | 19.1482 | 18.8863 | 0 |
| 1730136600 | 19.2125 | 0.11 | 0.59 | 19.074 | 19.2362 | 19.0217 | 0 |
| 1729873800 | 19.0996 | 0.24 | 1.25 | 19.0113 | 19.1087 | 18.9859 | 0 |
| 1729787400 | 18.8641 | -0.11 | -0.58 | 18.8866 | 18.9727 | 18.8638 | 0 |
| 1729701000 | 18.9745 | -0.14 | -0.72 | 19.2175 | 19.2705 | 18.9536 | 0 |
| 1729614600 | 19.1117 | -0.03 | -0.13 | 19.1933 | 19.2024 | 19.0803 | 0 |
| 1729528200 | 19.1373 | -0.04 | -0.20 | 19.2382 | 19.2661 | 19.1143 | 0 |
| 1729269000 | 19.176 | 0.1 | 0.53 | 19.1702 | 19.2044 | 19.1487 | 0 |
| 1729182600 | 19.0747 | -0 | -0.03 | 19.0678 | 19.1867 | 19.0589 | 0 |
| 1729096200 | 19.0796 | 0.02 | 0.13 | 18.9535 | 19.0823 | 18.9085 | 0 |
| 1729009800 | 19.0554 | -0.26 | -1.34 | 19.2001 | 19.2053 | 19.0167 | 0 |
| 1728923400 | 19.3134 | -0.07 | -0.38 | 19.3864 | 19.3932 | 19.2539 | 0 |
| 1728664200 | 19.3868 | -0 | -0.02 | 19.237 | 19.389 | 19.2215 | 0 |
| 1728577800 | 19.3904 | -0.2 | -1.04 | 19.6778 | 19.6778 | 19.3746 | 0 |
| 1728491400 | 19.5947 | -0.12 | -0.59 | 19.3763 | 19.5985 | 19.3755 | 0 |
| 1728405000 | 19.7105 | 0.04 | 0.20 | 19.8246 | 19.8452 | 19.6539 | 0 |
| 1728318600 | 19.6711 | 0.21 | 1.10 | 19.5168 | 19.7675 | 19.4903 | 0 |
| 1728059400 | 19.4575 | 0.1 | 0.50 | 19.3554 | 19.5075 | 19.3499 | 0 |
| 1727973000 | 19.36 | -0.19 | -0.98 | 19.4685 | 19.4814 | 19.3256 | 0 |
| 1727886600 | 19.5513 | -0.16 | -0.82 | 19.6996 | 19.7073 | 19.427 | 0 |
| 1727800200 | 19.7121 | -0.05 | -0.23 | 19.7482 | 19.833 | 19.6291 | 0 |
| 1727713800 | 19.7578 | 0.03 | 0.15 | 19.8799 | 19.8959 | 19.7482 | 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
