Premium
IN XTK MSCI EURCLITRLS (I2RX)
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 | 0.7867 | 2.51162107629 | 31.3224 | 32.1531 | 31.1141 | 0 | 0 | IX |
| 4 | -0.479 | -1.46986169798 | 32.5881 | 32.5982 | 28.6769 | 0 | 0 | IX |
| 12 | -0.463 | -1.421461926 | 32.5721 | 33.5682 | 28.6769 | 0 | 0 | IX |
| 26 | 0.612 | 1.94303602554 | 31.4971 | 33.5682 | 28.6769 | 0 | 0 | IX |
| 52 | 1.1926 | 3.85748710236 | 30.9165 | 33.5682 | 28.6769 | 0 | 0 | IX |
| 156 | 4.4864 | 16.2417142423 | 27.6227 | 33.5682 | 26.0061 | 0 | 0 | IX |
| 260 | 4.4864 | 16.2417142423 | 27.6227 | 33.5682 | 26.0061 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 32.109099 | 0.11 | 0.35 | 31.9448 | 32.1531 | 31.9448 | 0 |
| 1745512200 | 31.9974 | 0.06 | 0.19 | 31.9194 | 32.0009 | 31.7076 | 0 |
| 1745425800 | 31.9356 | 0.51 | 1.62 | 31.3315 | 32.0801 | 31.3315 | 0 |
| 1745339400 | 31.4263 | 0.15 | 0.49 | 31.3224 | 31.4408 | 31.1141 | 0 |
| 1744907400 | 31.2738 | -0.12 | -0.37 | 31.3684 | 31.3684 | 31.1497 | 0 |
| 1744821000 | 31.3889 | 0.13 | 0.43 | 31.3249 | 31.3926 | 30.9293 | 0 |
| 1744734600 | 31.2554 | 0.18 | 0.58 | 30.9814 | 31.3026 | 30.9814 | 0 |
| 1744648200 | 31.0754 | 0.59 | 1.93 | 30.4311 | 31.1681 | 30.4311 | 0 |
| 1744389000 | 30.4869 | 0.13 | 0.43 | 30.393 | 30.6731 | 30.0831 | 0 |
| 1744302600 | 30.3576 | 1.11 | 3.79 | 28.9515 | 31.0209 | 28.9515 | 0 |
| 1744216200 | 29.2488 | -0.71 | -2.36 | 30.1573 | 30.1573 | 28.9214 | 0 |
| 1744129800 | 29.9555 | 0.69 | 2.34 | 29.3285 | 30.2575 | 29.3285 | 0 |
| 1744043400 | 29.2697 | -1.19 | -3.92 | 30.5041 | 30.5041 | 28.6769 | 0 |
| 1743784200 | 30.4624 | -1.19 | -3.76 | 31.7665 | 31.7665 | 30.1044 | 0 |
| 1743697800 | 31.6537 | -0.62 | -1.92 | 32.3134 | 32.3134 | 31.6325 | 0 |
| 1743611400 | 32.272 | -0.07 | -0.21 | 32.341099 | 32.341099 | 31.9303 | 0 |
| 1743525000 | 32.3403 | 0.28 | 0.86 | 32.0523 | 32.4409 | 32.0523 | 0 |
| 1743438600 | 32.063499 | -0.45 | -1.38 | 32.5003 | 32.5003 | 31.8811 | 0 |
| 1743183000 | 32.5131 | -0.06 | -0.19 | 32.588099 | 32.5982 | 32.374699 | 0 |
| 1743096600 | 32.576 | -0.22 | -0.68 | 32.7566 | 32.7566 | 32.3937 | 0 |
| 1743010200 | 32.798099 | -0.16 | -0.49 | 33.005499 | 33.071199 | 32.775799 | 0 |
| 1742923800 | 32.961199 | 0.12 | 0.37 | 32.8354 | 33.1677 | 32.8354 | 0 |
| 1742837400 | 32.841 | -0.1 | -0.30 | 32.918999 | 33.122799 | 32.7582 | 0 |
| 1742578200 | 32.938699 | -0.16 | -0.47 | 33.1634 | 33.1634 | 32.8063 | 0 |
| 1742491800 | 33.0942 | -0.19 | -0.56 | 33.2909 | 33.3433 | 32.9669 | 0 |
| 1742405400 | 33.281799 | -0.05 | -0.14 | 33.283299 | 33.3403 | 33.1403 | 0 |
| 1742319000 | 33.327199 | 0.21 | 0.64 | 33.1535 | 33.4543 | 33.1535 | 0 |
| 1742232600 | 33.116 | 0.21 | 0.63 | 32.871 | 33.142899 | 32.8669 | 0 |
| 1741973400 | 32.9102 | 0.41 | 1.27 | 32.493499 | 32.924 | 32.426 | 0 |
| 1741887000 | 32.498199 | -0.14 | -0.42 | 32.5992 | 32.7683 | 32.4279 | 0 |
| 1741800600 | 32.6359 | 0.09 | 0.27 | 32.522599 | 32.882199 | 32.5099 | 0 |
| 1741714200 | 32.548299 | -0.44 | -1.35 | 33.1042 | 33.1555 | 32.4924 | 0 |
| 1741627800 | 32.9929 | -0.42 | -1.26 | 33.3836 | 33.4887 | 32.9047 | 0 |
| 1741368600 | 33.4132 | -0.04 | -0.11 | 33.4652 | 33.5156 | 33.1175 | 0 |
| 1741282200 | 33.449399 | 0.06 | 0.17 | 33.3895 | 33.533499 | 33.1498 | 0 |
| 1741195800 | 33.3932 | 0.6 | 1.84 | 32.892699 | 33.5682 | 32.892699 | 0 |
| 1741109400 | 32.7888 | -0.59 | -1.78 | 33.389 | 33.389 | 32.7265 | 0 |
| 1741023000 | 33.382399 | 0.21 | 0.64 | 33.1518 | 33.5079 | 32.9861 | 0 |
| 1740763800 | 33.170099 | 0.08 | 0.24 | 33.1273 | 33.1738 | 32.8342 | 0 |
| 1740677400 | 33.0908 | -0.33 | -0.99 | 33.3964 | 33.3964 | 32.952399 | 0 |
| 1740591000 | 33.421599 | 0.22 | 0.67 | 33.1755 | 33.5041 | 33.1755 | 0 |
| 1740504600 | 33.1997 | 0.09 | 0.26 | 33.147799 | 33.3034 | 33.052799 | 0 |
| 1740418200 | 33.1124 | 0 | 0.01 | 33.1937 | 33.2502 | 32.9707 | 0 |
| 1740159000 | 33.1105 | 0.14 | 0.42 | 32.9625 | 33.185 | 32.9625 | 0 |
| 1740072600 | 32.9713 | 0.03 | 0.09 | 32.9842 | 33.0815 | 32.9155 | 0 |
| 1739986200 | 32.942 | -0.37 | -1.10 | 33.2648 | 33.298499 | 32.919199 | 0 |
| 1739899800 | 33.3074 | 0.05 | 0.15 | 33.2152 | 33.3616 | 33.1323 | 0 |
| 1739813400 | 33.258899 | 0.06 | 0.19 | 33.182 | 33.2882 | 33.157899 | 0 |
| 1739554200 | 33.1953 | -0.07 | -0.21 | 33.2836 | 33.308 | 33.1473 | 0 |
| 1739467800 | 33.2648 | 0.3 | 0.91 | 32.917 | 33.275199 | 32.917 | 0 |
| 1739381400 | 32.9652 | 0.09 | 0.27 | 32.853099 | 33.0036 | 32.7607 | 0 |
| 1739295000 | 32.877 | 0.08 | 0.25 | 32.8633 | 32.920099 | 32.7984 | 0 |
| 1739208600 | 32.793599 | 0.16 | 0.50 | 32.576 | 32.823 | 32.576 | 0 |
| 1738949400 | 32.6296 | -0.21 | -0.64 | 32.8514 | 32.8996 | 32.604 | 0 |
| 1738863000 | 32.8395 | 0.47 | 1.45 | 32.3692 | 32.8812 | 32.3692 | 0 |
| 1738776600 | 32.3701 | 0.18 | 0.56 | 32.2028 | 32.3783 | 32.1073 | 0 |
| 1738690200 | 32.1891 | 0.14 | 0.43 | 32.0764 | 32.2338 | 31.9349 | 0 |
| 1738603800 | 32.049799 | -0.51 | -1.57 | 32.4976 | 32.4976 | 31.8558 | 0 |
| 1738344600 | 32.5604 | 0 | 0.01 | 32.5721 | 32.7269 | 32.555799 | 0 |
| 1738258200 | 32.557499 | 0.25 | 0.77 | 32.3367 | 32.5937 | 32.3367 | 0 |
| 1738171800 | 32.3076 | 0.08 | 0.24 | 32.1148 | 32.3896 | 32.1148 | 0 |
| 1738085400 | 32.2303 | 0.01 | 0.02 | 32.153399 | 32.394 | 32.153399 | 0 |
| 1737999000 | 32.223999 | -0.02 | -0.05 | 32.247999 | 32.2783 | 31.9675 | 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
