Premium
IN XTK MSCI EURCLITRLS (I2R0)
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 | 0.2709 | 0.853758079816 | 31.7303 | 32.2947 | 31.7303 | 0 | 0 | IX |
| 4 | 1.0865 | 3.51450927876 | 30.9147 | 32.2947 | 30.6555 | 0 | 0 | IX |
| 12 | -0.0491 | -0.153196693947 | 32.0503 | 33.1237 | 30.6555 | 0 | 0 | IX |
| 26 | -0.4742 | -1.46018216866 | 32.4754 | 33.1237 | 30.1332 | 0 | 0 | IX |
| 52 | 2.1039 | 7.03709030581 | 29.8973 | 33.7979 | 28.9737 | 0 | 0 | IX |
| 156 | 3.5846 | 12.6144577465 | 28.4166 | 33.7979 | 26.5974 | 0 | 0 | IX |
| 260 | 3.5846 | 12.6144577465 | 28.4166 | 33.7979 | 26.5974 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734024600 | 32.001199 | 0.12 | 0.38 | 31.9079 | 32.058 | 31.8623 | 0 |
| 1733938200 | 31.8806 | 0.02 | 0.06 | 31.8522 | 31.9781 | 31.7695 | 0 |
| 1733851800 | 31.8622 | -0.26 | -0.81 | 32.159 | 32.159 | 31.854 | 0 |
| 1733765400 | 32.1216 | -0.05 | -0.15 | 32.1271 | 32.2947 | 32.0887 | 0 |
| 1733506200 | 32.17 | 0.15 | 0.46 | 32.0401 | 32.244999 | 32.0054 | 0 |
| 1733419800 | 32.0221 | 0.27 | 0.85 | 31.7303 | 32.0338 | 31.7303 | 0 |
| 1733333400 | 31.7527 | 0.14 | 0.45 | 31.5621 | 31.8671 | 31.5621 | 0 |
| 1733247000 | 31.611 | 0.15 | 0.48 | 31.4317 | 31.738 | 31.4317 | 0 |
| 1733160600 | 31.4594 | 0.16 | 0.51 | 31.2135 | 31.4687 | 30.9981 | 0 |
| 1732901400 | 31.2993 | 0.18 | 0.57 | 31.109 | 31.3233 | 31.0118 | 0 |
| 1732815000 | 31.1211 | 0.06 | 0.18 | 31.0529 | 31.2997 | 31.0529 | 0 |
| 1732728600 | 31.0655 | -0.21 | -0.68 | 31.2315 | 31.2315 | 30.9116 | 0 |
| 1732642200 | 31.2787 | -0.21 | -0.67 | 31.515 | 31.515 | 31.2296 | 0 |
| 1732555800 | 31.4885 | 0.26 | 0.83 | 31.2557 | 31.576 | 31.2557 | 0 |
| 1732296600 | 31.228 | 0.24 | 0.76 | 31.0753 | 31.3207 | 30.8102 | 0 |
| 1732210200 | 30.9913 | 0.12 | 0.38 | 30.901 | 31.0424 | 30.6555 | 0 |
| 1732123800 | 30.875 | -0.2 | -0.63 | 31.0064 | 31.2097 | 30.7982 | 0 |
| 1732037400 | 31.0705 | -0.52 | -1.64 | 31.2924 | 31.4008 | 30.7908 | 0 |
| 1731951000 | 31.5897 | 0.24 | 0.77 | 31.6371 | 31.6708 | 31.4115 | 0 |
| 1731691800 | 31.3489 | -0.08 | -0.26 | 31.5057 | 31.5274 | 31.2355 | 0 |
| 1731605400 | 31.43 | 0.53 | 1.70 | 30.9147 | 31.4514 | 30.9147 | 0 |
| 1731519000 | 30.9045 | -0.09 | -0.31 | 31.0247 | 31.113 | 30.7153 | 0 |
| 1731432600 | 30.9991 | -0.45 | -1.42 | 31.5285 | 31.5285 | 30.9803 | 0 |
| 1731346200 | 31.4461 | 0.19 | 0.59 | 31.224 | 31.5841 | 31.224 | 0 |
| 1731087000 | 31.2605 | -0.2 | -0.63 | 31.4775 | 31.5605 | 31.1912 | 0 |
| 1731000600 | 31.4579 | 0.16 | 0.52 | 31.2462 | 31.6375 | 31.2462 | 0 |
| 1730914200 | 31.2952 | -0.64 | -1.99 | 31.7564 | 32.214599 | 31.2422 | 0 |
| 1730827800 | 31.9322 | 0.03 | 0.10 | 31.8407 | 31.9566 | 31.7498 | 0 |
| 1730741400 | 31.8992 | -0.07 | -0.21 | 32.036499 | 32.1862 | 31.8937 | 0 |
| 1730482200 | 31.9668 | 0.08 | 0.25 | 31.8457 | 32.0439 | 31.8457 | 0 |
| 1730395800 | 31.8883 | 0.01 | 0.03 | 31.8943 | 31.8943 | 31.6018 | 0 |
| 1730309400 | 31.8787 | -0.24 | -0.76 | 32.1678 | 32.1678 | 31.7546 | 0 |
| 1730223000 | 32.1223 | -0.24 | -0.75 | 32.3695 | 32.5366 | 32.104599 | 0 |
| 1730136600 | 32.3645 | 0.19 | 0.60 | 32.1642 | 32.4664 | 32.153 | 0 |
| 1729873800 | 32.1708 | 0.01 | 0.02 | 32.1954 | 32.2688 | 32.077199 | 0 |
| 1729787400 | 32.1649 | 0.04 | 0.13 | 32.1338 | 32.387 | 32.1338 | 0 |
| 1729701000 | 32.1241 | -0.1 | -0.32 | 32.1931 | 32.2242 | 31.9484 | 0 |
| 1729614600 | 32.2282 | -0.1 | -0.31 | 32.275399 | 32.3741 | 32.0935 | 0 |
| 1729528200 | 32.3275 | -0.31 | -0.96 | 32.6359 | 32.6757 | 32.3208 | 0 |
| 1729269000 | 32.641199 | 0.22 | 0.67 | 32.3285 | 32.6432 | 32.2905 | 0 |
| 1729182600 | 32.4247 | 0.1 | 0.31 | 32.3129 | 32.5785 | 32.3129 | 0 |
| 1729096200 | 32.3249 | -0.04 | -0.14 | 32.5343 | 32.5343 | 32.2807 | 0 |
| 1729009800 | 32.3686 | -0.54 | -1.65 | 32.8888 | 32.9718 | 32.3415 | 0 |
| 1728923400 | 32.9117 | 0.15 | 0.46 | 32.7391 | 32.969099 | 32.695 | 0 |
| 1728664200 | 32.7611 | 0.17 | 0.54 | 32.619799 | 32.786299 | 32.5128 | 0 |
| 1728577800 | 32.586599 | -0.1 | -0.31 | 32.6483 | 32.660899 | 32.4728 | 0 |
| 1728491400 | 32.687199 | 0.23 | 0.70 | 32.4895 | 32.6913 | 32.4304 | 0 |
| 1728405000 | 32.4607 | -0.13 | -0.41 | 32.6332 | 32.6332 | 32.296799 | 0 |
| 1728318600 | 32.594499 | 0.17 | 0.51 | 32.4367 | 32.669199 | 32.3419 | 0 |
| 1728059400 | 32.4288 | 0.05 | 0.16 | 32.3308 | 32.6144 | 32.2717 | 0 |
| 1727973000 | 32.3785 | -0.01 | -0.02 | 32.612499 | 32.6702 | 32.304299 | 0 |
| 1727886600 | 32.3846 | -0.04 | -0.13 | 32.4148 | 32.5114 | 32.2382 | 0 |
| 1727800200 | 32.4258 | -0.19 | -0.59 | 32.6751 | 32.7517 | 32.2826 | 0 |
| 1727713800 | 32.6196 | -0.45 | -1.36 | 33.1237 | 33.1237 | 32.6062 | 0 |
| 1727454600 | 33.0705 | 0.24 | 0.72 | 32.8198 | 33.1178 | 32.8016 | 0 |
| 1727368200 | 32.8327 | 0.57 | 1.77 | 32.2551 | 32.9304 | 32.2551 | 0 |
| 1727281800 | 32.2601 | 0.05 | 0.14 | 32.2715 | 32.3811 | 32.1118 | 0 |
| 1727195400 | 32.2145 | 0.28 | 0.86 | 31.9006 | 32.2924 | 31.9006 | 0 |
| 1727109000 | 31.9385 | -0.12 | -0.38 | 32.057299 | 32.0923 | 31.8954 | 0 |
| 1726849800 | 32.061799 | -0.49 | -1.49 | 32.5221 | 32.5221 | 32.0504 | 0 |
| 1726763400 | 32.5475 | 0.45 | 1.40 | 32.0503 | 32.5905 | 32.0503 | 0 |
| 1726677000 | 32.0995 | -0.27 | -0.83 | 32.320999 | 32.320999 | 32.0249 | 0 |
| 1726590600 | 32.368299 | 0.25 | 0.79 | 32.088099 | 32.4013 | 32.088099 | 0 |
| 1726504200 | 32.1147 | -0.12 | -0.37 | 32.2427 | 32.2853 | 32.0561 | 0 |
| 1726245000 | 32.2324 | 0.2 | 0.63 | 32.016 | 32.2982 | 32.016 | 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
