Premium
IN XTK MSCI EURCLITREO (I2RU)
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 | -1.0527 | -2.63983449314 | 39.8775 | 39.9103 | 38.4966 | 0 | 0 | IX |
| 4 | -1.1387 | -2.8493500319 | 39.9635 | 40.5557 | 38.4966 | 0 | 0 | IX |
| 12 | 2.0994 | 5.71647960267 | 36.7254 | 40.5557 | 36.0068 | 0 | 0 | IX |
| 26 | 1.1782 | 3.12963189239 | 37.6466 | 40.5557 | 35.9995 | 0 | 0 | IX |
| 52 | 2.6717 | 7.38996102686 | 36.1531 | 40.5557 | 34.8397 | 0 | 0 | IX |
| 156 | 7.3675 | 23.4206368633 | 31.4573 | 40.5557 | 29.7621 | 0 | 0 | IX |
| 260 | 7.3675 | 23.4206368633 | 31.4573 | 40.5557 | 29.7621 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 38.7206 | -0.09 | -0.23 | 38.8618 | 39.0471 | 38.6438 | 0 |
| 1741800600 | 38.8107 | 0.25 | 0.66 | 38.5704 | 39.0768 | 38.5622 | 0 |
| 1741714200 | 38.5575 | -0.71 | -1.80 | 39.2416 | 39.2992 | 38.4966 | 0 |
| 1741627800 | 39.2632 | -0.5 | -1.25 | 39.7803 | 39.9103 | 39.212 | 0 |
| 1741368600 | 39.761 | -0.09 | -0.23 | 39.8775 | 39.8775 | 39.4541 | 0 |
| 1741282200 | 39.8515 | -0.04 | -0.09 | 39.9109 | 40.0494 | 39.5059 | 0 |
| 1741195800 | 39.8891 | 0.28 | 0.71 | 39.5084 | 40.2424 | 39.5084 | 0 |
| 1741109400 | 39.6096 | -0.8 | -1.99 | 40.4298 | 40.4298 | 39.5781 | 0 |
| 1741023000 | 40.4145 | 0.29 | 0.71 | 40.1475 | 40.5557 | 39.942 | 0 |
| 1740763800 | 40.1283 | -0.01 | -0.02 | 40.1105 | 40.1333 | 39.7659 | 0 |
| 1740677400 | 40.1368 | -0.23 | -0.58 | 40.3826 | 40.3826 | 39.935 | 0 |
| 1740591000 | 40.3691 | 0.38 | 0.95 | 39.9849 | 40.4423 | 39.9849 | 0 |
| 1740504600 | 39.99 | 0.04 | 0.10 | 39.954 | 40.1852 | 39.8419 | 0 |
| 1740418200 | 39.9498 | -0.1 | -0.24 | 40.0045 | 40.1064 | 39.7609 | 0 |
| 1740159000 | 40.0466 | 0.25 | 0.64 | 39.8002 | 40.0801 | 39.8002 | 0 |
| 1740072600 | 39.7916 | -0.01 | -0.02 | 39.824 | 39.9717 | 39.7342 | 0 |
| 1739986200 | 39.7994 | -0.35 | -0.88 | 40.1628 | 40.1883 | 39.7301 | 0 |
| 1739899800 | 40.1536 | 0.13 | 0.33 | 40.0448 | 40.2111 | 39.9506 | 0 |
| 1739813400 | 40.0227 | 0.16 | 0.41 | 39.8726 | 40.0434 | 39.8425 | 0 |
| 1739554200 | 39.8599 | -0.11 | -0.27 | 39.9635 | 40.017 | 39.7972 | 0 |
| 1739467800 | 39.9673 | 0.48 | 1.22 | 39.4949 | 39.9689 | 39.4949 | 0 |
| 1739381400 | 39.484 | 0.02 | 0.05 | 39.4466 | 39.5869 | 39.313 | 0 |
| 1739295000 | 39.4634 | 0.08 | 0.20 | 39.3596 | 39.4927 | 39.3285 | 0 |
| 1739208600 | 39.3846 | 0.22 | 0.57 | 39.1845 | 39.4293 | 39.1845 | 0 |
| 1738949400 | 39.1618 | -0.2 | -0.51 | 39.3383 | 39.3983 | 39.1197 | 0 |
| 1738863000 | 39.3618 | 0.47 | 1.21 | 38.9006 | 39.3992 | 38.9006 | 0 |
| 1738776600 | 38.8924 | 0.19 | 0.48 | 38.6983 | 38.8943 | 38.6254 | 0 |
| 1738690200 | 38.7074 | 0.08 | 0.21 | 38.623 | 38.7283 | 38.3811 | 0 |
| 1738603800 | 38.6259 | -0.35 | -0.89 | 39.0408 | 39.0408 | 38.3225 | 0 |
| 1738344600 | 38.9711 | 0.04 | 0.10 | 38.9292 | 39.1598 | 38.9233 | 0 |
| 1738258200 | 38.9304 | 0.37 | 0.97 | 38.6318 | 38.9493 | 38.6318 | 0 |
| 1738171800 | 38.5555 | 0.13 | 0.33 | 38.385 | 38.6487 | 38.385 | 0 |
| 1738085400 | 38.4289 | 0.12 | 0.31 | 38.3258 | 38.6111 | 38.3258 | 0 |
| 1737999000 | 38.3094 | -0 | -0.01 | 38.3289 | 38.3604 | 38.0084 | 0 |
| 1737739800 | 38.3122 | 0 | 0.01 | 38.2921 | 38.5348 | 38.232 | 0 |
| 1737653400 | 38.3089 | 0.13 | 0.34 | 38.194 | 38.328 | 38.0997 | 0 |
| 1737567000 | 38.1787 | 0.14 | 0.38 | 38.0469 | 38.3664 | 38.0469 | 0 |
| 1737480600 | 38.034 | 0.14 | 0.38 | 37.8974 | 38.0442 | 37.8508 | 0 |
| 1737394200 | 37.8893 | 0.02 | 0.04 | 37.8738 | 38.0067 | 37.7896 | 0 |
| 1737135000 | 37.8732 | 0.23 | 0.60 | 37.6222 | 37.9406 | 37.6222 | 0 |
| 1737048600 | 37.6473 | 0.37 | 0.99 | 37.2681 | 37.649 | 37.2681 | 0 |
| 1736962200 | 37.2782 | 0.53 | 1.44 | 36.7824 | 37.3413 | 36.7824 | 0 |
| 1736875800 | 36.7489 | -0.04 | -0.11 | 36.7892 | 37.0513 | 36.7317 | 0 |
| 1736789400 | 36.7895 | -0.22 | -0.60 | 36.9943 | 36.9943 | 36.6333 | 0 |
| 1736530200 | 37.0129 | -0.35 | -0.93 | 37.357 | 37.38 | 36.9879 | 0 |
| 1736443800 | 37.3605 | 0.16 | 0.43 | 37.1492 | 37.3867 | 37.0067 | 0 |
| 1736357400 | 37.1997 | -0.09 | -0.23 | 37.3007 | 37.4597 | 36.9817 | 0 |
| 1736271000 | 37.2852 | 0.1 | 0.27 | 37.1753 | 37.3592 | 37.0247 | 0 |
| 1736184600 | 37.1862 | 0.37 | 0.99 | 36.8021 | 37.1866 | 36.8021 | 0 |
| 1735925400 | 36.8205 | -0.22 | -0.59 | 37.0313 | 37.0407 | 36.7403 | 0 |
| 1735839000 | 37.0407 | 0.42 | 1.14 | 36.8275 | 37.0471 | 36.679 | 0 |
| 1735579800 | 36.6219 | -0.18 | -0.50 | 36.8072 | 36.8072 | 36.5257 | 0 |
| 1735320600 | 36.8064 | 0.32 | 0.87 | 36.5282 | 36.8107 | 36.4983 | 0 |
| 1734975000 | 36.4893 | 0.05 | 0.15 | 36.4186 | 36.5889 | 36.3506 | 0 |
| 1734715800 | 36.4355 | -0.33 | -0.89 | 36.7254 | 36.7254 | 36.0068 | 0 |
| 1734629400 | 36.7639 | -0.57 | -1.54 | 37.3501 | 37.3501 | 36.666 | 0 |
| 1734543000 | 37.3387 | 0.03 | 0.08 | 37.2995 | 37.4193 | 37.2576 | 0 |
| 1734456600 | 37.3077 | -0.15 | -0.40 | 37.4469 | 37.4469 | 37.1921 | 0 |
| 1734370200 | 37.457 | -0.03 | -0.08 | 37.4888 | 37.4888 | 37.3343 | 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
