Premium
IN XTK2 JPM EM LGOVB EO (I2RH)
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 | 0.1743 | 0.62957825842 | 27.6852 | 27.9501 | 27.6701 | 0 | 0 | IX |
| 4 | 0.3346 | 1.21562657812 | 27.5249 | 27.9501 | 27.5141 | 0 | 0 | IX |
| 12 | 0.8661 | 3.20856209296 | 26.9934 | 27.9501 | 26.9479 | 0 | 0 | IX |
| 26 | 0.7438 | 2.74306029348 | 27.1157 | 27.9501 | 26.7314 | 0 | 0 | IX |
| 52 | -0.4135 | -1.46252608496 | 28.273 | 28.5682 | 26.6627 | 0 | 0 | IX |
| 156 | -12.4187 | -30.8323112751 | 40.2782 | 53.1695 | 26.6627 | 0 | 0 | IX |
| 260 | -12.4187 | -30.8323112751 | 40.2782 | 53.1695 | 26.6627 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 27.8179 | -0.07 | -0.26 | 27.901 | 27.9049 | 27.7713 | 0 |
| 1737739800 | 27.8891 | 0.04 | 0.15 | 27.9122 | 27.9501 | 27.8694 | 0 |
| 1737653400 | 27.8466 | 0.17 | 0.63 | 27.8465 | 27.897 | 27.8212 | 0 |
| 1737567000 | 27.6733 | 0 | 0.00 | 27.6733 | 27.6733 | 27.6733 | 0 |
| 1737480600 | 27.6733 | 0.04 | 0.15 | 27.6852 | 27.7445 | 27.6701 | 0 |
| 1737394200 | 27.6309 | -0.07 | -0.27 | 27.6823 | 27.7023 | 27.5847 | 0 |
| 1737135000 | 27.7055 | 0.02 | 0.08 | 27.6923 | 27.7231 | 27.6591 | 0 |
| 1737048600 | 27.6842 | -0.03 | -0.09 | 27.715 | 27.749 | 27.6787 | 0 |
| 1736962200 | 27.7096 | 0.09 | 0.31 | 27.6067 | 27.739 | 27.5786 | 0 |
| 1736875800 | 27.6237 | -0.05 | -0.19 | 27.6671 | 27.6894 | 27.6018 | 0 |
| 1736789400 | 27.6766 | -0.1 | -0.36 | 27.7071 | 27.7368 | 27.6553 | 0 |
| 1736530200 | 27.7768 | 0.05 | 0.20 | 27.7281 | 27.7931 | 27.6739 | 0 |
| 1736443800 | 27.7219 | 0.02 | 0.07 | 27.7101 | 27.7319 | 27.6795 | 0 |
| 1736357400 | 27.7027 | 0.07 | 0.27 | 27.6824 | 27.7359 | 27.6706 | 0 |
| 1736271000 | 27.6285 | 0.06 | 0.23 | 27.5756 | 27.6637 | 27.5521 | 0 |
| 1736184600 | 27.5658 | -0.14 | -0.49 | 27.6358 | 27.6462 | 27.525 | 0 |
| 1735925400 | 27.7019 | -0.02 | -0.08 | 27.7283 | 27.7312 | 27.6797 | 0 |
| 1735839000 | 27.7234 | 0.22 | 0.81 | 27.5249 | 27.7484 | 27.5141 | 0 |
| 1735579800 | 27.5016 | -0.02 | -0.08 | 27.4899 | 27.5351 | 27.4234 | 0 |
| 1735320600 | 27.5223 | -0.1 | -0.34 | 27.5232 | 27.543 | 27.4936 | 0 |
| 1734975000 | 27.6173 | 0.09 | 0.33 | 27.6404 | 27.6671 | 27.6132 | 0 |
| 1734715800 | 27.5271 | -0.02 | -0.07 | 27.572 | 27.58 | 27.5187 | 0 |
| 1734629400 | 27.5477 | 0.01 | 0.05 | 27.5435 | 27.5514 | 27.492 | 0 |
| 1734543000 | 27.535 | -0.04 | -0.14 | 27.5103 | 27.5441 | 27.5031 | 0 |
| 1734456600 | 27.5729 | -0.11 | -0.41 | 27.635 | 27.6356 | 27.5539 | 0 |
| 1734370200 | 27.6877 | -0.06 | -0.23 | 27.701 | 27.7361 | 27.6705 | 0 |
| 1734111000 | 27.7526 | -0.03 | -0.12 | 27.8093 | 27.814 | 27.7092 | 0 |
| 1734024600 | 27.7852 | 0.01 | 0.03 | 27.7954 | 27.8578 | 27.7753 | 0 |
| 1733938200 | 27.7771 | 0.04 | 0.15 | 27.7679 | 27.8148 | 27.7304 | 0 |
| 1733851800 | 27.7353 | 0.09 | 0.34 | 27.6593 | 27.7444 | 27.654 | 0 |
| 1733765400 | 27.6403 | 0.03 | 0.11 | 27.5874 | 27.6419 | 27.5835 | 0 |
| 1733506200 | 27.6092 | 0.03 | 0.12 | 27.5687 | 27.6441 | 27.5282 | 0 |
| 1733419800 | 27.5753 | -0.01 | -0.04 | 27.5988 | 27.6255 | 27.5476 | 0 |
| 1733333400 | 27.5866 | 0.01 | 0.04 | 27.6006 | 27.6373 | 27.5465 | 0 |
| 1733247000 | 27.575 | -0.06 | -0.21 | 27.5787 | 27.5915 | 27.5298 | 0 |
| 1733160600 | 27.632 | 0.04 | 0.14 | 27.6092 | 27.6624 | 27.5573 | 0 |
| 1732901400 | 27.5928 | 0.07 | 0.26 | 27.5231 | 27.5938 | 27.5143 | 0 |
| 1732815000 | 27.5215 | 0.02 | 0.09 | 27.5045 | 27.5487 | 27.4926 | 0 |
| 1732728600 | 27.498 | -0.17 | -0.61 | 27.6098 | 27.6189 | 27.4898 | 0 |
| 1732642200 | 27.6669 | -0.06 | -0.21 | 27.66 | 27.6855 | 27.6023 | 0 |
| 1732555800 | 27.7247 | -0.06 | -0.20 | 27.7241 | 27.728 | 27.6481 | 0 |
| 1732296600 | 27.7802 | 0.12 | 0.43 | 27.6389 | 27.8664 | 27.621 | 0 |
| 1732210200 | 27.6619 | 0.11 | 0.38 | 27.5451 | 27.6726 | 27.5351 | 0 |
| 1732123800 | 27.5565 | 0.09 | 0.32 | 27.4533 | 27.5735 | 27.4527 | 0 |
| 1732037400 | 27.4684 | 0.04 | 0.15 | 27.4585 | 27.5261 | 27.4323 | 0 |
| 1731951000 | 27.4275 | 0.05 | 0.17 | 27.4226 | 27.4327 | 27.3801 | 0 |
| 1731691800 | 27.3814 | 0.08 | 0.30 | 27.3472 | 27.4027 | 27.3236 | 0 |
| 1731605400 | 27.2993 | -0.01 | -0.05 | 27.2884 | 27.3341 | 27.2773 | 0 |
| 1731519000 | 27.3132 | 0.03 | 0.11 | 27.2523 | 27.3392 | 27.236 | 0 |
| 1731432600 | 27.2833 | -0.04 | -0.16 | 27.275 | 27.3064 | 27.2538 | 0 |
| 1731346200 | 27.3274 | -0.09 | -0.33 | 27.3595 | 27.3751 | 27.3202 | 0 |
| 1731087000 | 27.4181 | 0.15 | 0.55 | 27.3876 | 27.4231 | 27.363 | 0 |
| 1731000600 | 27.2683 | 0.26 | 0.97 | 27.162 | 27.2854 | 27.1426 | 0 |
| 1730914200 | 27.0068 | 0.06 | 0.21 | 27.0363 | 27.0776 | 26.9701 | 0 |
| 1730827800 | 26.9514 | 0.03 | 0.09 | 26.9934 | 26.9991 | 26.9479 | 0 |
| 1730741400 | 26.9262 | -0.05 | -0.19 | 26.8882 | 26.9336 | 26.8784 | 0 |
| 1730482200 | 26.9777 | 0.01 | 0.04 | 26.9366 | 26.9873 | 26.9015 | 0 |
| 1730395800 | 26.9662 | -0.08 | -0.28 | 26.9667 | 26.9745 | 26.9252 | 0 |
| 1730309400 | 27.0424 | -0.1 | -0.37 | 27.1228 | 27.1321 | 27.0279 | 0 |
| 1730223000 | 27.1434 | -0.01 | -0.04 | 27.1292 | 27.1713 | 27.0953 | 0 |
| 1730136600 | 27.1531 | -0.1 | -0.38 | 27.1729 | 27.1803 | 27.1404 | 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
