Premium
IN XTK MSCI EURCLITRSF (I2RV)
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 | -0.4076 | -1.07197710871 | 38.0232 | 38.1166 | 36.9386 | 0 | 0 | IX |
| 4 | -0.2198 | -0.580937428969 | 37.8354 | 38.4773 | 36.9386 | 0 | 0 | IX |
| 12 | 3.3967 | 9.92638571082 | 34.2189 | 38.4773 | 33.4729 | 0 | 0 | IX |
| 26 | 2.2429 | 6.34076561868 | 35.3727 | 38.4773 | 33.4729 | 0 | 0 | IX |
| 52 | 2.8255 | 8.1215633183 | 34.7901 | 38.4773 | 32.2999 | 0 | 0 | IX |
| 156 | 6.0466 | 19.1536000507 | 31.569 | 38.4773 | 28.6426 | 0 | 0 | IX |
| 260 | 6.0466 | 19.1536000507 | 31.569 | 38.4773 | 28.6426 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 37.6156 | 0.39 | 1.04 | 37.1335 | 37.6811 | 37.0594 | 0 |
| 1741887000 | 37.2299 | -0.14 | -0.39 | 37.2218 | 37.4684 | 37.0508 | 0 |
| 1741800600 | 37.3747 | 0.27 | 0.74 | 37.1202 | 37.6017 | 37.1202 | 0 |
| 1741714200 | 37.1 | -0.39 | -1.04 | 37.5581 | 37.7782 | 36.9386 | 0 |
| 1741627800 | 37.4885 | -0.38 | -1.00 | 37.8748 | 38.0086 | 37.3111 | 0 |
| 1741368600 | 37.8684 | -0.27 | -0.71 | 38.0232 | 38.1166 | 37.6016 | 0 |
| 1741282200 | 38.1399 | 0.01 | 0.02 | 38.3264 | 38.4773 | 37.8287 | 0 |
| 1741195800 | 38.132 | 0.99 | 2.66 | 37.4362 | 38.3407 | 37.4362 | 0 |
| 1741109400 | 37.1439 | -0.92 | -2.41 | 37.9696 | 37.9696 | 37.0093 | 0 |
| 1741023000 | 38.0604 | 0.4 | 1.06 | 37.6684 | 38.2035 | 37.4237 | 0 |
| 1740763800 | 37.6604 | 0.09 | 0.25 | 37.5996 | 37.6795 | 37.2706 | 0 |
| 1740677400 | 37.568 | -0.33 | -0.88 | 37.9233 | 37.9233 | 37.4111 | 0 |
| 1740591000 | 37.9025 | 0.43 | 1.14 | 37.5298 | 37.9553 | 37.5298 | 0 |
| 1740504600 | 37.4766 | -0.06 | -0.17 | 37.4908 | 37.7102 | 37.3786 | 0 |
| 1740418200 | 37.5408 | -0.09 | -0.25 | 37.6482 | 37.769 | 37.3355 | 0 |
| 1740159000 | 37.6338 | 0.13 | 0.36 | 37.5037 | 37.7615 | 37.475 | 0 |
| 1740072600 | 37.4996 | 0 | 0.01 | 37.4963 | 37.6413 | 37.4395 | 0 |
| 1739986200 | 37.495 | -0.4 | -1.05 | 37.9398 | 37.9639 | 37.4277 | 0 |
| 1739899800 | 37.893 | 0.12 | 0.33 | 37.7703 | 37.9427 | 37.6352 | 0 |
| 1739813400 | 37.7694 | 0.17 | 0.46 | 37.6178 | 37.8049 | 37.5773 | 0 |
| 1739554200 | 37.5959 | -0.13 | -0.34 | 37.8354 | 37.8477 | 37.5322 | 0 |
| 1739467800 | 37.7231 | 0.31 | 0.83 | 37.4372 | 37.7331 | 37.4184 | 0 |
| 1739381400 | 37.4111 | 0.13 | 0.36 | 37.3362 | 37.4512 | 37.137 | 0 |
| 1739295000 | 37.2771 | 0.29 | 0.79 | 36.9764 | 37.3028 | 36.9631 | 0 |
| 1739208600 | 36.9861 | 0.18 | 0.49 | 36.808 | 37.0327 | 36.808 | 0 |
| 1738949400 | 36.8062 | -0.14 | -0.39 | 37.039 | 37.1112 | 36.7765 | 0 |
| 1738863000 | 36.9489 | 0.45 | 1.23 | 36.481 | 36.9821 | 36.481 | 0 |
| 1738776600 | 36.5005 | 0.11 | 0.30 | 36.3861 | 36.5075 | 36.2858 | 0 |
| 1738690200 | 36.3908 | 0.06 | 0.17 | 36.3153 | 36.3941 | 36.0725 | 0 |
| 1738603800 | 36.3277 | -0.51 | -1.39 | 36.6749 | 36.6749 | 35.9697 | 0 |
| 1738344600 | 36.8394 | -0 | -0.01 | 36.8387 | 37.0004 | 36.7728 | 0 |
| 1738258200 | 36.8418 | 0.39 | 1.06 | 36.4935 | 36.8589 | 36.4935 | 0 |
| 1738171800 | 36.4542 | 0.19 | 0.52 | 36.2047 | 36.4709 | 36.2047 | 0 |
| 1738085400 | 36.2673 | 0.07 | 0.20 | 36.2485 | 36.4965 | 36.2468 | 0 |
| 1737999000 | 36.1966 | -0.24 | -0.67 | 36.3339 | 36.3339 | 35.8873 | 0 |
| 1737739800 | 36.4406 | 0.22 | 0.61 | 36.2569 | 36.614 | 36.2569 | 0 |
| 1737653400 | 36.2211 | 0.13 | 0.36 | 36.0284 | 36.2357 | 35.9504 | 0 |
| 1737567000 | 36.0903 | 0.15 | 0.43 | 35.9144 | 36.2562 | 35.9144 | 0 |
| 1737480600 | 35.9364 | 0.15 | 0.42 | 35.7164 | 35.9409 | 35.6662 | 0 |
| 1737394200 | 35.7864 | 0.14 | 0.39 | 35.6468 | 35.9467 | 35.6384 | 0 |
| 1737135000 | 35.6481 | 0.31 | 0.88 | 35.284 | 35.7002 | 35.284 | 0 |
| 1737048600 | 35.3376 | 0.35 | 1.00 | 34.9966 | 35.3457 | 34.9966 | 0 |
| 1736962200 | 34.9875 | 0.43 | 1.25 | 34.5515 | 35.0958 | 34.5515 | 0 |
| 1736875800 | 34.5568 | 0.04 | 0.11 | 34.523 | 34.8084 | 34.523 | 0 |
| 1736789400 | 34.5177 | -0.24 | -0.68 | 34.647 | 34.647 | 34.2336 | 0 |
| 1736530200 | 34.7533 | -0.35 | -1.00 | 35.1006 | 35.1703 | 34.737 | 0 |
| 1736443800 | 35.1039 | 0.17 | 0.47 | 34.8924 | 35.1179 | 34.7495 | 0 |
| 1736357400 | 34.938 | -0.16 | -0.46 | 35.0944 | 35.2324 | 34.6777 | 0 |
| 1736271000 | 35.0984 | 0.13 | 0.38 | 35.0321 | 35.224 | 34.8434 | 0 |
| 1736184600 | 34.9643 | 0.5 | 1.45 | 34.5167 | 34.9743 | 34.5167 | 0 |
| 1735925400 | 34.4658 | -0.21 | -0.59 | 34.6539 | 34.6811 | 34.3726 | 0 |
| 1735839000 | 34.6719 | 0.18 | 0.52 | 34.5276 | 34.6719 | 34.3433 | 0 |
| 1735579800 | 34.4923 | -0.1 | -0.29 | 34.6117 | 34.7018 | 34.3676 | 0 |
| 1735320600 | 34.5925 | 0.44 | 1.30 | 34.2799 | 34.6025 | 34.2311 | 0 |
| 1734975000 | 34.1485 | 0.21 | 0.63 | 33.9385 | 34.159 | 33.865 | 0 |
| 1734715800 | 33.9342 | -0.32 | -0.92 | 34.2189 | 34.2189 | 33.4729 | 0 |
| 1734629400 | 34.2492 | -0.68 | -1.94 | 34.8813 | 34.8813 | 34.1779 | 0 |
| 1734543000 | 34.9285 | -0.09 | -0.27 | 34.9795 | 35.1104 | 34.918 | 0 |
| 1734456600 | 35.0226 | -0.13 | -0.36 | 35.2394 | 35.2394 | 35.0089 | 0 |
| 1734370200 | 35.1478 | 0 | 0.01 | 35.1139 | 35.1677 | 34.9506 | 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
