Premium
IN XTK MSCI EURCLITRLS (I2RX)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0102 | 0.0334461320532 | 30.4968 | 30.5837 | 29.9031 | 0 | 0 | IX |
| 4 | -0.1565 | -0.510378789114 | 30.6635 | 31.4571 | 29.9031 | 0 | 0 | IX |
| 12 | -1.0898 | -3.44908345149 | 31.5968 | 32.0815 | 29.9031 | 0 | 0 | IX |
| 26 | -1.0154 | -3.22120143136 | 31.5224 | 32.2583 | 29.9031 | 0 | 0 | IX |
| 52 | 1.0265 | 3.48196265328 | 29.4805 | 32.4558 | 28.4155 | 0 | 0 | IX |
| 156 | 2.8843 | 10.4417743378 | 27.6227 | 32.4558 | 26.0061 | 0 | 0 | IX |
| 260 | 2.8843 | 10.4417743378 | 27.6227 | 32.4558 | 26.0061 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 30.3025 | 0.11 | 0.37 | 30.1947 | 30.3717 | 30.1257 | 0 |
| 1734715800 | 30.1905 | -0.2 | -0.65 | 30.4968 | 30.4968 | 29.9031 | 0 |
| 1734629400 | 30.389 | -0.41 | -1.33 | 30.7821 | 30.7821 | 30.2499 | 0 |
| 1734543000 | 30.7988 | -0.01 | -0.04 | 30.8486 | 30.9124 | 30.7934 | 0 |
| 1734456600 | 30.8124 | -0.19 | -0.60 | 30.9574 | 30.9574 | 30.7318 | 0 |
| 1734370200 | 30.9994 | -0.16 | -0.52 | 31.1738 | 31.1834 | 30.9655 | 0 |
| 1734111000 | 31.1617 | 0.03 | 0.09 | 31.1816 | 31.2511 | 31.1136 | 0 |
| 1734024600 | 31.1328 | 0.06 | 0.18 | 31.1002 | 31.1989 | 31.0362 | 0 |
| 1733938200 | 31.0759 | 0.04 | 0.12 | 31.021 | 31.1542 | 30.9381 | 0 |
| 1733851800 | 31.038 | -0.28 | -0.90 | 31.348 | 31.348 | 31.0334 | 0 |
| 1733765400 | 31.3201 | -0.03 | -0.09 | 31.3094 | 31.4571 | 31.2907 | 0 |
| 1733506200 | 31.3483 | 0.05 | 0.17 | 31.3107 | 31.4167 | 31.2748 | 0 |
| 1733419800 | 31.2944 | 0.17 | 0.54 | 31.1083 | 31.3025 | 31.0987 | 0 |
| 1733333400 | 31.1262 | 0.05 | 0.15 | 31.0395 | 31.2021 | 31.0172 | 0 |
| 1733247000 | 31.0792 | 0.12 | 0.40 | 30.9287 | 31.1702 | 30.9287 | 0 |
| 1733160600 | 30.9563 | 0.15 | 0.48 | 30.7397 | 30.9683 | 30.5967 | 0 |
| 1732901400 | 30.8096 | 0.14 | 0.45 | 30.6635 | 30.8148 | 30.5947 | 0 |
| 1732815000 | 30.6704 | 0.06 | 0.18 | 30.6074 | 30.8279 | 30.6074 | 0 |
| 1732728600 | 30.615 | -0.11 | -0.37 | 30.701 | 30.701 | 30.5 | 0 |
| 1732642200 | 30.7293 | -0.17 | -0.56 | 30.9239 | 30.9239 | 30.687 | 0 |
| 1732555800 | 30.9027 | 0.19 | 0.61 | 30.7364 | 30.9831 | 30.7364 | 0 |
| 1732296600 | 30.7164 | 0.34 | 1.10 | 30.4522 | 30.7631 | 30.3489 | 0 |
| 1732210200 | 30.3808 | 0.13 | 0.42 | 30.2814 | 30.4288 | 30.1185 | 0 |
| 1732123800 | 30.255 | -0.12 | -0.38 | 30.31 | 30.4985 | 30.1927 | 0 |
| 1732037400 | 30.3703 | -0.28 | -0.91 | 30.4826 | 30.5972 | 30.1312 | 0 |
| 1731951000 | 30.6497 | 0.15 | 0.49 | 30.6579 | 30.6879 | 30.4755 | 0 |
| 1731691800 | 30.5001 | -0.13 | -0.41 | 30.6852 | 30.6852 | 30.414 | 0 |
| 1731605400 | 30.6257 | 0.36 | 1.18 | 30.2784 | 30.6423 | 30.2784 | 0 |
| 1731519000 | 30.2689 | -0.06 | -0.20 | 30.3396 | 30.4099 | 30.1211 | 0 |
| 1731432600 | 30.3284 | -0.43 | -1.40 | 30.8231 | 30.8231 | 30.3103 | 0 |
| 1731346200 | 30.7586 | 0.23 | 0.76 | 30.4959 | 30.8545 | 30.4959 | 0 |
| 1731087000 | 30.5258 | -0.17 | -0.55 | 30.7096 | 30.8033 | 30.4759 | 0 |
| 1731000600 | 30.6936 | 0.09 | 0.28 | 30.5753 | 30.8596 | 30.5753 | 0 |
| 1730914200 | 30.6072 | -0.43 | -1.39 | 30.9214 | 31.425 | 30.5722 | 0 |
| 1730827800 | 31.0377 | -0.06 | -0.19 | 31.0466 | 31.1413 | 30.8842 | 0 |
| 1730741400 | 31.0972 | -0.01 | -0.04 | 31.1692 | 31.3304 | 31.0924 | 0 |
| 1730482200 | 31.1088 | 0.11 | 0.36 | 30.9453 | 31.1853 | 30.9453 | 0 |
| 1730395800 | 30.9983 | -0.11 | -0.35 | 31.1178 | 31.1178 | 30.7985 | 0 |
| 1730309400 | 31.108 | -0.24 | -0.75 | 31.3709 | 31.3709 | 31.0093 | 0 |
| 1730223000 | 31.3435 | -0.27 | -0.85 | 31.6107 | 31.739 | 31.3353 | 0 |
| 1730136600 | 31.6112 | 0.16 | 0.50 | 31.4443 | 31.6445 | 31.4024 | 0 |
| 1729873800 | 31.454 | -0.02 | -0.07 | 31.4971 | 31.5409 | 31.3975 | 0 |
| 1729787400 | 31.4747 | -0 | -0.01 | 31.4875 | 31.696 | 31.466 | 0 |
| 1729701000 | 31.477 | -0.08 | -0.26 | 31.5232 | 31.5803 | 31.336 | 0 |
| 1729614600 | 31.5579 | -0.11 | -0.36 | 31.6338 | 31.6441 | 31.4012 | 0 |
| 1729528200 | 31.6724 | -0.22 | -0.68 | 31.8852 | 31.9576 | 31.6649 | 0 |
| 1729269000 | 31.8877 | 0.08 | 0.25 | 31.7332 | 31.8896 | 31.6654 | 0 |
| 1729182600 | 31.8095 | 0.12 | 0.37 | 31.6788 | 31.9054 | 31.6788 | 0 |
| 1729096200 | 31.6924 | 0.05 | 0.17 | 31.7709 | 31.7709 | 31.634 | 0 |
| 1729009800 | 31.6391 | -0.36 | -1.13 | 31.992 | 32.0815 | 31.6181 | 0 |
| 1728923400 | 31.9994 | 0.13 | 0.39 | 31.8571 | 32.0356 | 31.8184 | 0 |
| 1728664200 | 31.8744 | 0.15 | 0.48 | 31.7335 | 31.9023 | 31.6404 | 0 |
| 1728577800 | 31.7217 | -0.03 | -0.09 | 31.73 | 31.7895 | 31.6262 | 0 |
| 1728491400 | 31.7512 | 0.19 | 0.62 | 31.5884 | 31.7536 | 31.5465 | 0 |
| 1728405000 | 31.557 | -0.2 | -0.64 | 31.7924 | 31.7924 | 31.4614 | 0 |
| 1728318600 | 31.7602 | 0.17 | 0.53 | 31.6051 | 31.8247 | 31.5241 | 0 |
| 1728059400 | 31.5941 | -0.03 | -0.09 | 31.5968 | 31.7289 | 31.5136 | 0 |
| 1727973000 | 31.6234 | -0.01 | -0.02 | 31.7878 | 31.9027 | 31.5677 | 0 |
| 1727886600 | 31.6301 | -0.04 | -0.12 | 31.66 | 31.738 | 31.5108 | 0 |
| 1727800200 | 31.6672 | -0.07 | -0.22 | 31.7808 | 31.9056 | 31.5387 | 0 |
| 1727713800 | 31.7384 | -0.38 | -1.20 | 32.165 | 32.165 | 31.7326 | 0 |
| 1727454600 | 32.122799 | 0.15 | 0.47 | 31.968 | 32.1684 | 31.9371 | 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
