Premium
IN XTK2 JPM EM LGOVB DL (I2RP)
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 | 0.5225 | 1.8246709481 | 28.6353 | 29.1683 | 28.5402 | 0 | 0 | IX |
| 4 | -0.1591 | -0.542690393595 | 29.3169 | 29.5221 | 28.5402 | 0 | 0 | IX |
| 12 | 0.0707 | 0.243063076072 | 29.0871 | 29.5221 | 28.2326 | 0 | 0 | IX |
| 26 | -0.5925 | -1.99157655553 | 29.7503 | 30.8482 | 28.2326 | 0 | 0 | IX |
| 52 | -0.4489 | -1.51621085768 | 29.6067 | 30.8482 | 28.2326 | 0 | 0 | IX |
| 156 | -14.842 | -33.731971509 | 43.9998 | 57.1511 | 28.1097 | 0 | 0 | IX |
| 260 | -14.842 | -33.731971509 | 43.9998 | 57.1511 | 28.1097 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 29.0786 | 0.02 | 0.07 | 29.0341 | 29.1176 | 28.9896 | 0 |
| 1741195800 | 29.0587 | 0.26 | 0.91 | 28.9166 | 29.0805 | 28.8969 | 0 |
| 1741109400 | 28.7974 | 0.05 | 0.17 | 28.7173 | 28.8553 | 28.7012 | 0 |
| 1741023000 | 28.7479 | 0.14 | 0.47 | 28.5817 | 28.7516 | 28.5402 | 0 |
| 1740763800 | 28.6126 | -0.06 | -0.22 | 28.6353 | 28.6741 | 28.6124 | 0 |
| 1740677400 | 28.6743 | -0.22 | -0.75 | 28.7843 | 28.812 | 28.6545 | 0 |
| 1740591000 | 28.8898 | 0.04 | 0.14 | 28.8238 | 28.8928 | 28.8224 | 0 |
| 1740504600 | 28.848 | -0.04 | -0.13 | 28.8 | 28.8857 | 28.7885 | 0 |
| 1740418200 | 28.886 | 0.09 | 0.31 | 28.8745 | 28.8986 | 28.8409 | 0 |
| 1740159000 | 28.7967 | -0.02 | -0.07 | 28.8201 | 28.8373 | 28.7657 | 0 |
| 1740072600 | 28.8181 | 0.15 | 0.53 | 28.7139 | 28.8181 | 28.7079 | 0 |
| 1739986200 | 28.6654 | -0.8 | -2.73 | 28.7615 | 28.7717 | 28.6635 | 0 |
| 1739899800 | 29.4685 | 0.02 | 0.07 | 29.412 | 29.4735 | 29.4055 | 0 |
| 1739813400 | 29.448 | -0.04 | -0.14 | 29.4567 | 29.4577 | 29.4297 | 0 |
| 1739554200 | 29.4905 | 0.2 | 0.67 | 29.3853 | 29.5221 | 29.3853 | 0 |
| 1739467800 | 29.2935 | 0.1 | 0.33 | 29.2605 | 29.3253 | 29.2114 | 0 |
| 1739381400 | 29.1968 | 0 | 0.01 | 29.2147 | 29.2329 | 29.1191 | 0 |
| 1739295000 | 29.1944 | 0.03 | 0.09 | 29.1484 | 29.198 | 29.1466 | 0 |
| 1739208600 | 29.169 | -0.07 | -0.25 | 29.1608 | 29.2109 | 29.1422 | 0 |
| 1738949400 | 29.2428 | 0.05 | 0.16 | 29.3169 | 29.3624 | 29.2352 | 0 |
| 1738863000 | 29.1954 | -0.12 | -0.39 | 29.127 | 29.2045 | 29.0966 | 0 |
| 1738776600 | 29.3109 | 0.13 | 0.45 | 29.2612 | 29.3348 | 29.2424 | 0 |
| 1738690200 | 29.1797 | 0.28 | 0.97 | 29.0133 | 29.1835 | 29.008 | 0 |
| 1738603800 | 28.8992 | -0.24 | -0.81 | 28.7707 | 28.939 | 28.746 | 0 |
| 1738344600 | 29.1346 | -0.1 | -0.35 | 29.1753 | 29.1761 | 29.0881 | 0 |
| 1738258200 | 29.2367 | 0.05 | 0.17 | 29.1858 | 29.2622 | 29.1553 | 0 |
| 1738171800 | 29.1866 | 0.12 | 0.43 | 29.1247 | 29.1896 | 29.1052 | 0 |
| 1738085400 | 29.0628 | -0.12 | -0.41 | 29.0217 | 29.082 | 29.0083 | 0 |
| 1737999000 | 29.1838 | -0.15 | -0.50 | 29.1761 | 29.283 | 29.1726 | 0 |
| 1737739800 | 29.3296 | 0.31 | 1.06 | 29.2003 | 29.333 | 29.1947 | 0 |
| 1737653400 | 29.0217 | 0.08 | 0.26 | 28.9604 | 29.0259 | 28.9417 | 0 |
| 1737567000 | 28.9458 | 0.11 | 0.40 | 28.8458 | 28.9652 | 28.8445 | 0 |
| 1737480600 | 28.8314 | 0.09 | 0.33 | 28.7192 | 28.8363 | 28.674 | 0 |
| 1737394200 | 28.7375 | 0.21 | 0.72 | 28.5598 | 28.7758 | 28.5274 | 0 |
| 1737135000 | 28.5311 | -0 | -0.02 | 28.4801 | 28.5697 | 28.4532 | 0 |
| 1737048600 | 28.5355 | 0.05 | 0.19 | 28.5395 | 28.5451 | 28.4683 | 0 |
| 1736962200 | 28.4813 | 0.07 | 0.23 | 28.4501 | 28.5669 | 28.443 | 0 |
| 1736875800 | 28.4151 | 0.15 | 0.52 | 28.3712 | 28.4426 | 28.3529 | 0 |
| 1736789400 | 28.2689 | -0.15 | -0.52 | 28.3042 | 28.323 | 28.2326 | 0 |
| 1736530200 | 28.4171 | -0.14 | -0.48 | 28.5516 | 28.5732 | 28.3851 | 0 |
| 1736443800 | 28.5549 | 0.01 | 0.03 | 28.5137 | 28.5862 | 28.4998 | 0 |
| 1736357400 | 28.5462 | -0.12 | -0.41 | 28.6028 | 28.6111 | 28.4931 | 0 |
| 1736271000 | 28.6632 | 0 | 0.02 | 28.7186 | 28.7551 | 28.6437 | 0 |
| 1736184600 | 28.6588 | 0.15 | 0.54 | 28.5409 | 28.7541 | 28.5398 | 0 |
| 1735925400 | 28.5039 | 0.1 | 0.34 | 28.5075 | 28.5283 | 28.4841 | 0 |
| 1735839000 | 28.4082 | -0.17 | -0.58 | 28.5241 | 28.5426 | 28.3741 | 0 |
| 1735579800 | 28.5742 | -0.14 | -0.48 | 28.6623 | 28.6799 | 28.5464 | 0 |
| 1735320600 | 28.7113 | -0.02 | -0.09 | 28.6847 | 28.7178 | 28.652 | 0 |
| 1734975000 | 28.7358 | 0.03 | 0.12 | 28.7806 | 28.7923 | 28.7126 | 0 |
| 1734715800 | 28.7025 | 0.13 | 0.45 | 28.628 | 28.7115 | 28.6107 | 0 |
| 1734629400 | 28.5725 | -0.26 | -0.89 | 28.6328 | 28.6589 | 28.5579 | 0 |
| 1734543000 | 28.8278 | -0.12 | -0.43 | 28.8776 | 28.8942 | 28.8278 | 0 |
| 1734456600 | 28.9515 | -0.14 | -0.47 | 29.0098 | 29.0106 | 28.9364 | 0 |
| 1734370200 | 29.0873 | -0.05 | -0.18 | 29.0999 | 29.1224 | 29.0522 | 0 |
| 1734111000 | 29.1402 | -0.06 | -0.19 | 29.0871 | 29.1689 | 29.0851 | 0 |
| 1734024600 | 29.1967 | 0.01 | 0.03 | 29.231 | 29.2386 | 29.1337 | 0 |
| 1733938200 | 29.1868 | 0.05 | 0.16 | 29.1285 | 29.222 | 29.1191 | 0 |
| 1733851800 | 29.1415 | -0.09 | -0.31 | 29.1764 | 29.1854 | 29.126 | 0 |
| 1733765400 | 29.231 | 0.05 | 0.18 | 29.1447 | 29.2536 | 29.1393 | 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
