Premium
IN XTK2 JPM EM LGOVB DL (I2RP)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0698 | -0.239157398461 | 29.1858 | 29.3348 | 28.746 | 0 | 0 | IX |
| 4 | 0.6023 | 2.11231793839 | 28.5137 | 29.3348 | 28.2326 | 0 | 0 | IX |
| 12 | 0.324 | 1.12531258683 | 28.792 | 29.3348 | 28.2326 | 0 | 0 | IX |
| 26 | -0.5296 | -1.7864371104 | 29.6456 | 30.8482 | 28.2326 | 0 | 0 | IX |
| 52 | -1.3802 | -4.52580977302 | 30.4962 | 30.8482 | 28.2326 | 0 | 0 | IX |
| 156 | -14.8838 | -33.8269719408 | 43.9998 | 57.1511 | 28.1097 | 0 | 0 | IX |
| 260 | -14.8838 | -33.8269719408 | 43.9998 | 57.1511 | 28.1097 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733506200 | 29.1774 | 0.04 | 0.14 | 29.1787 | 29.2605 | 29.1434 | 0 |
| 1733419800 | 29.1361 | 0.11 | 0.38 | 29.0726 | 29.1711 | 29.0544 | 0 |
| 1733333400 | 29.0252 | 0.04 | 0.14 | 29.0055 | 29.0462 | 28.9432 | 0 |
| 1733247000 | 28.9855 | 0.01 | 0.05 | 28.9535 | 29.0059 | 28.9482 | 0 |
| 1733160600 | 28.9708 | -0.12 | -0.42 | 28.9979 | 29.04 | 28.9368 | 0 |
| 1732901400 | 29.0938 | 0.05 | 0.18 | 29.1181 | 29.1248 | 29.073 | 0 |
| 1732815000 | 29.0407 | -0.05 | -0.17 | 28.9939 | 29.0537 | 28.9727 | 0 |
| 1732728600 | 29.0915 | 0.1 | 0.34 | 28.9848 | 29.0973 | 28.9813 | 0 |
| 1732642200 | 28.9935 | -0.03 | -0.10 | 28.9711 | 29.111 | 28.961 | 0 |
| 1732555800 | 29.0222 | 0.14 | 0.47 | 28.9731 | 29.1259 | 28.9616 | 0 |
| 1732296600 | 28.8872 | -0.08 | -0.29 | 28.9835 | 28.9973 | 28.792 | 0 |
| 1732210200 | 28.9717 | -0.01 | -0.05 | 29.0229 | 29.0836 | 28.9717 | 0 |
| 1732123800 | 28.9853 | -0.07 | -0.23 | 29.0415 | 29.0415 | 28.9708 | 0 |
| 1732037400 | 29.052 | 0.05 | 0.19 | 29.0442 | 29.0951 | 28.9645 | 0 |
| 1731951000 | 28.9977 | 0.13 | 0.43 | 28.924 | 28.9977 | 28.8818 | 0 |
| 1731691800 | 28.8723 | 0.01 | 0.04 | 28.8691 | 28.9438 | 28.8351 | 0 |
| 1731605400 | 28.8595 | -0.01 | -0.04 | 28.792 | 28.8755 | 28.6926 | 0 |
| 1731519000 | 28.8714 | -0.04 | -0.15 | 28.8956 | 29.0394 | 28.8619 | 0 |
| 1731432600 | 28.9135 | -0.2 | -0.68 | 29.0001 | 29.0055 | 28.9135 | 0 |
| 1731346200 | 29.1105 | -0.29 | -0.99 | 29.2487 | 29.2537 | 29.0796 | 0 |
| 1731087000 | 29.4018 | -0.03 | -0.11 | 29.5225 | 29.5479 | 29.4017 | 0 |
| 1731000600 | 29.4334 | 0.46 | 1.57 | 29.2059 | 29.4874 | 29.2042 | 0 |
| 1730914200 | 28.9783 | -0.45 | -1.52 | 29.0221 | 29.0994 | 28.9017 | 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
