Premium
XTMGS7ACE CHF INAV (I2PL)
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 | 0.7324 | 4.1087898032 | 17.8252 | 18.5706 | 17.7516 | 0 | 0 | IX |
| 4 | 1.0439 | 5.96047665542 | 17.5137 | 18.5706 | 16.6676 | 0 | 0 | IX |
| 12 | 0.2387 | 1.3030258367 | 18.3189 | 19.1841 | 16.4311 | 0 | 0 | IX |
| 26 | 0.1558 | 0.846656305361 | 18.4018 | 20.3743 | 16.4311 | 0 | 0 | IX |
| 52 | -1.8113 | -8.89247823888 | 20.3689 | 20.4118 | 16.4311 | 0 | 0 | IX |
| 156 | -11.5826 | -38.4290747905 | 30.1402 | 30.1503 | 16.4311 | 0 | 0 | IX |
| 260 | -11.5826 | -38.4290747905 | 30.1402 | 30.1503 | 16.4311 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 18.219 | 0.16 | 0.88 | 18.1266 | 18.3796 | 18.0523 | 0 |
| 1727281800 | 18.0606 | 0.03 | 0.19 | 18.0092 | 18.1659 | 17.9856 | 0 |
| 1727195400 | 18.0266 | 0.17 | 0.93 | 18.0175 | 18.1614 | 18.0042 | 0 |
| 1727109000 | 17.8607 | 0.07 | 0.38 | 17.819 | 17.9349 | 17.792 | 0 |
| 1726849800 | 17.7931 | -0.11 | -0.62 | 17.8252 | 17.8575 | 17.7516 | 0 |
| 1726763400 | 17.9049 | 0.14 | 0.77 | 17.8126 | 18.0512 | 17.8126 | 0 |
| 1726677000 | 17.7675 | -0.08 | -0.45 | 17.812 | 17.8511 | 17.7367 | 0 |
| 1726590600 | 17.8486 | 0.23 | 1.33 | 17.6157 | 17.8819 | 17.6157 | 0 |
| 1726504200 | 17.6136 | -0.07 | -0.38 | 17.6439 | 17.6478 | 17.4961 | 0 |
| 1726245000 | 17.6804 | 0.17 | 0.94 | 17.5081 | 17.6874 | 17.4954 | 0 |
| 1726158600 | 17.5152 | 0.18 | 1.05 | 17.5291 | 17.6417 | 17.4517 | 0 |
| 1726072200 | 17.3338 | 0.67 | 4.00 | 16.8167 | 17.3338 | 16.8167 | 0 |
| 1725985800 | 16.6678 | -0.24 | -1.39 | 16.8179 | 16.8617 | 16.6676 | 0 |
| 1725899400 | 16.9034 | -0 | -0.01 | 16.8903 | 17.0154 | 16.8805 | 0 |
| 1725640200 | 16.9044 | -0.36 | -2.11 | 17.1508 | 17.2324 | 16.8928 | 0 |
| 1725553800 | 17.2691 | -0 | -0.02 | 17.2335 | 17.4001 | 17.2266 | 0 |
| 1725467400 | 17.2733 | 0.01 | 0.03 | 17.1412 | 17.3398 | 17.0719 | 0 |
| 1725381000 | 17.2679 | -0.35 | -2.01 | 17.6407 | 17.7201 | 17.2661 | 0 |
| 1725294600 | 17.6228 | 0.1 | 0.56 | 17.5823 | 17.6642 | 17.5193 | 0 |
| 1725035400 | 17.5248 | 0.06 | 0.32 | 17.5137 | 17.6321 | 17.5002 | 0 |
| 1724949000 | 17.4692 | 0.15 | 0.86 | 17.3351 | 17.5432 | 17.3264 | 0 |
| 1724862600 | 17.3204 | -0.14 | -0.80 | 17.4524 | 17.5024 | 17.2933 | 0 |
| 1724776200 | 17.4609 | -0.25 | -1.39 | 17.6554 | 17.6727 | 17.4212 | 0 |
| 1724689800 | 17.7071 | 0.16 | 0.89 | 17.6054 | 17.7696 | 17.5742 | 0 |
| 1724430600 | 17.5502 | 0.28 | 1.59 | 17.2673 | 17.587 | 17.2655 | 0 |
| 1724344200 | 17.2749 | -0.14 | -0.78 | 17.4441 | 17.4858 | 17.2729 | 0 |
| 1724257800 | 17.4106 | -0.01 | -0.06 | 17.371 | 17.4559 | 17.3604 | 0 |
| 1724171400 | 17.4204 | -0.31 | -1.77 | 17.6907 | 17.7111 | 17.4154 | 0 |
| 1724085000 | 17.7347 | 0.15 | 0.87 | 17.5585 | 17.7469 | 17.5474 | 0 |
| 1723825800 | 17.5817 | -0.11 | -0.64 | 17.7145 | 17.7258 | 17.5482 | 0 |
| 1723739400 | 17.6944 | 0.26 | 1.50 | 17.4759 | 17.6961 | 17.4191 | 0 |
| 1723653000 | 17.4326 | 0.08 | 0.49 | 17.4931 | 17.5529 | 17.3565 | 0 |
| 1723566600 | 17.3484 | 0.19 | 1.09 | 17.1911 | 17.3663 | 17.1911 | 0 |
| 1723480200 | 17.1609 | -0.03 | -0.15 | 17.2743 | 17.3419 | 17.1394 | 0 |
| 1723221000 | 17.1861 | -0.18 | -1.01 | 17.3957 | 17.4245 | 17.1191 | 0 |
| 1723134600 | 17.3614 | -0.12 | -0.66 | 17.1244 | 17.3889 | 16.9751 | 0 |
| 1723048200 | 17.4772 | 0.68 | 4.02 | 16.9303 | 17.5474 | 16.9303 | 0 |
| 1722961800 | 16.8018 | -0.04 | -0.24 | 16.8267 | 16.9213 | 16.6776 | 0 |
| 1722875400 | 16.8418 | -0.57 | -3.26 | 17.0132 | 17.0132 | 16.4311 | 0 |
| 1722616200 | 17.4088 | -0.54 | -3.02 | 17.8074 | 17.8265 | 17.2949 | 0 |
| 1722529800 | 17.9503 | -0.2 | -1.09 | 18.0561 | 18.2984 | 17.9344 | 0 |
| 1722443400 | 18.1483 | 0.12 | 0.68 | 17.9551 | 18.1554 | 17.9443 | 0 |
| 1722357000 | 18.0255 | -0.13 | -0.74 | 18.1589 | 18.1825 | 17.9887 | 0 |
| 1722270600 | 18.1599 | -0.18 | -0.96 | 18.2741 | 18.3561 | 18.149 | 0 |
| 1722011400 | 18.3351 | 0.18 | 1.00 | 18.0834 | 18.3548 | 18.0834 | 0 |
| 1721925000 | 18.1539 | -0.15 | -0.80 | 18.2131 | 18.2131 | 18.0209 | 0 |
| 1721838600 | 18.3007 | -0.02 | -0.10 | 18.2278 | 18.35 | 18.1305 | 0 |
| 1721752200 | 18.3191 | 0.02 | 0.11 | 18.2435 | 18.324 | 18.1826 | 0 |
| 1721665800 | 18.2986 | -0.01 | -0.03 | 18.2358 | 18.461 | 18.2358 | 0 |
| 1721406600 | 18.3037 | -0.14 | -0.77 | 18.384 | 18.4417 | 18.27 | 0 |
| 1721320200 | 18.4464 | 0.05 | 0.30 | 18.4226 | 18.6218 | 18.3661 | 0 |
| 1721233800 | 18.3917 | -0.26 | -1.40 | 18.7833 | 18.7833 | 18.3905 | 0 |
| 1721147400 | 18.6525 | 0.01 | 0.03 | 18.5774 | 18.6577 | 18.5379 | 0 |
| 1721061000 | 18.647 | -0.53 | -2.74 | 19.1477 | 19.1477 | 18.5624 | 0 |
| 1720801800 | 19.1721 | 0.34 | 1.80 | 18.9507 | 19.1841 | 18.925 | 0 |
| 1720715400 | 18.8336 | 0.4 | 2.18 | 18.6099 | 18.9231 | 18.5791 | 0 |
| 1720629000 | 18.431 | 0.2 | 1.11 | 18.2407 | 18.4774 | 18.234 | 0 |
| 1720542600 | 18.2293 | -0.07 | -0.37 | 18.3659 | 18.3965 | 18.197 | 0 |
| 1720456200 | 18.2965 | 0 | 0.01 | 18.191 | 18.3736 | 18.1626 | 0 |
| 1720197000 | 18.2945 | -0.05 | -0.28 | 18.3189 | 18.4082 | 18.2375 | 0 |
| 1720110600 | 18.3459 | 0.17 | 0.95 | 18.3356 | 18.3577 | 18.2969 | 0 |
| 1720024200 | 18.1731 | 0.3 | 1.70 | 17.9592 | 18.2803 | 17.9152 | 0 |
| 1719937800 | 17.8702 | -0.19 | -1.04 | 17.9453 | 18.0531 | 17.8625 | 0 |
| 1719851400 | 18.0578 | -0.06 | -0.32 | 18.0551 | 18.1815 | 18.054 | 0 |
| 1719592200 | 18.1163 | -0.18 | -0.97 | 18.401 | 18.401 | 18.1078 | 0 |
| 1719505800 | 18.2936 | -0.1 | -0.52 | 18.3992 | 18.3992 | 18.2266 | 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
