Premium
INXTRSP 500 EW 2D DL (I2SE)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4423 | -0.521341650283 | 84.8388 | 85.7254 | 83.7043 | 0 | 0 | IX |
| 4 | -5.7338 | -6.36167859199 | 90.1303 | 90.207 | 83.3248 | 0 | 0 | IX |
| 12 | -1.7014 | -1.97612253028 | 86.0979 | 90.3319 | 83.3248 | 0 | 0 | IX |
| 26 | 5.1697 | 6.52519097073 | 79.2268 | 90.3319 | 78.1113 | 0 | 0 | IX |
| 52 | 8.0052 | 10.4792037837 | 76.3913 | 90.3319 | 74.3113 | 0 | 0 | IX |
| 156 | 13.9667 | 19.8306682683 | 70.4298 | 90.3319 | 64.7184 | 0 | 0 | IX |
| 260 | 13.9667 | 19.8306682683 | 70.4298 | 90.3319 | 64.7184 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 84.3965 | -0.76 | -0.89 | 85.136 | 85.1523 | 83.7043 | 0 |
| 1735320600 | 85.154 | 0.67 | 0.79 | 85.6694 | 85.7254 | 85.0638 | 0 |
| 1734975000 | 84.4826 | -0.62 | -0.73 | 84.8388 | 84.8509 | 84.2391 | 0 |
| 1734715800 | 85.1063 | 1.01 | 1.20 | 84.1046 | 85.1063 | 83.3248 | 0 |
| 1734629400 | 84.0951 | -2.49 | -2.87 | 86.5997 | 86.6205 | 83.7867 | 0 |
| 1734543000 | 86.5809 | -0.11 | -0.13 | 86.5361 | 86.6749 | 86.4638 | 0 |
| 1734456600 | 86.6938 | -0.88 | -1.01 | 87.1939 | 87.2064 | 86.6536 | 0 |
| 1734370200 | 87.5763 | -0.09 | -0.10 | 87.5007 | 87.7811 | 87.3327 | 0 |
| 1734111000 | 87.664 | -0.5 | -0.57 | 87.8244 | 87.833 | 87.3807 | 0 |
| 1734024600 | 88.1645 | -0.14 | -0.16 | 88.1358 | 88.2 | 87.9982 | 0 |
| 1733938200 | 88.3039 | -0.17 | -0.19 | 88.0461 | 88.423 | 88.0335 | 0 |
| 1733851800 | 88.4714 | -0.44 | -0.50 | 88.5909 | 88.6035 | 87.8347 | 0 |
| 1733765400 | 88.9136 | -0.2 | -0.22 | 89.0049 | 89.2702 | 88.8237 | 0 |
| 1733506200 | 89.1121 | -0.17 | -0.19 | 89.0845 | 89.5094 | 89.0593 | 0 |
| 1733419800 | 89.2844 | -0.18 | -0.20 | 89.4955 | 89.5674 | 89.1985 | 0 |
| 1733333400 | 89.4615 | 0.02 | 0.03 | 89.5102 | 89.5921 | 89.2364 | 0 |
| 1733247000 | 89.4367 | -0.41 | -0.46 | 89.879 | 89.9712 | 89.4367 | 0 |
| 1733160600 | 89.8471 | -0.4 | -0.44 | 90.1303 | 90.207 | 89.624 | 0 |
| 1732901400 | 90.2427 | 0.39 | 0.43 | 89.8675 | 90.2622 | 89.8546 | 0 |
| 1732815000 | 89.8525 | -0.13 | -0.14 | 89.8525 | 89.8695 | 89.8312 | 0 |
| 1732728600 | 89.9802 | 0.21 | 0.24 | 89.9512 | 90.3319 | 89.919 | 0 |
| 1732642200 | 89.7683 | -0.14 | -0.16 | 89.9773 | 89.9774 | 89.5264 | 0 |
| 1732555800 | 89.9127 | 0.91 | 1.02 | 89.1738 | 90.287 | 89.1442 | 0 |
| 1732296600 | 89.0058 | 0.71 | 0.81 | 88.4774 | 89.0887 | 88.4433 | 0 |
| 1732210200 | 88.295 | 1.47 | 1.69 | 87.3386 | 88.373 | 87.3179 | 0 |
| 1732123800 | 86.8251 | -0.22 | -0.25 | 87.0703 | 87.143 | 86.695 | 0 |
| 1732037400 | 87.0422 | -0.39 | -0.44 | 87.2806 | 87.3177 | 86.4003 | 0 |
| 1731951000 | 87.43 | 0.49 | 0.57 | 86.9441 | 87.4402 | 86.9112 | 0 |
| 1731691800 | 86.9387 | -1.14 | -1.29 | 87.5859 | 87.6024 | 86.8886 | 0 |
| 1731605400 | 88.0787 | -0.52 | -0.58 | 88.2634 | 88.3681 | 88.062 | 0 |
| 1731519000 | 88.5938 | 0.1 | 0.11 | 88.2124 | 88.5978 | 88.175 | 0 |
| 1731432600 | 88.4957 | -0.98 | -1.10 | 89.1678 | 89.1845 | 88.4951 | 0 |
| 1731346200 | 89.478 | 0.84 | 0.94 | 88.6933 | 89.5023 | 88.6807 | 0 |
| 1731087000 | 88.6427 | 0.39 | 0.45 | 88.2519 | 88.8456 | 88.2314 | 0 |
| 1731000600 | 88.2486 | 0.48 | 0.55 | 88.1637 | 88.4211 | 88.1475 | 0 |
| 1730914200 | 87.7651 | 2.03 | 2.37 | 86.1268 | 87.973 | 86.1069 | 0 |
| 1730827800 | 85.7359 | 0.7 | 0.82 | 85.121 | 85.7998 | 85.0494 | 0 |
| 1730741400 | 85.0395 | -0.3 | -0.35 | 85.045 | 85.5601 | 85.0255 | 0 |
| 1730482200 | 85.3359 | -0.05 | -0.06 | 84.9858 | 85.7458 | 84.9741 | 0 |
| 1730395800 | 85.3876 | -0.75 | -0.88 | 85.9238 | 85.9358 | 85.1404 | 0 |
| 1730309400 | 86.1425 | -0.08 | -0.10 | 86.0654 | 86.4174 | 85.8026 | 0 |
| 1730223000 | 86.2268 | -0.19 | -0.22 | 86.3364 | 86.363 | 85.8748 | 0 |
| 1730136600 | 86.4173 | 0.09 | 0.10 | 85.8706 | 86.5406 | 85.8587 | 0 |
| 1729873800 | 86.3271 | 0.05 | 0.05 | 86.269 | 86.7853 | 86.2611 | 0 |
| 1729787400 | 86.2801 | 0 | 0.00 | 86.2395 | 86.583 | 86.2076 | 0 |
| 1729701000 | 86.2796 | -0.15 | -0.18 | 86.5395 | 86.5476 | 86.1444 | 0 |
| 1729614600 | 86.4332 | -0.44 | -0.50 | 86.9292 | 86.9452 | 86.1881 | 0 |
| 1729528200 | 86.8682 | -0.65 | -0.74 | 87.6684 | 87.6806 | 86.7641 | 0 |
| 1729269000 | 87.5167 | 0.05 | 0.06 | 87.4021 | 87.6388 | 87.325 | 0 |
| 1729182600 | 87.4679 | 0.02 | 0.03 | 87.5428 | 87.7986 | 87.3607 | 0 |
| 1729096200 | 87.444 | -0.24 | -0.28 | 86.9704 | 87.5655 | 86.9584 | 0 |
| 1729009800 | 87.6864 | 0.56 | 0.64 | 87.3384 | 87.7977 | 87.3264 | 0 |
| 1728923400 | 87.1253 | 0.32 | 0.37 | 86.7498 | 87.1369 | 86.6328 | 0 |
| 1728664200 | 86.8025 | 0.76 | 0.89 | 85.8996 | 86.8195 | 85.8877 | 0 |
| 1728577800 | 86.0383 | -0.17 | -0.19 | 86.2323 | 86.2481 | 85.8479 | 0 |
| 1728491400 | 86.2045 | 0.63 | 0.74 | 85.6192 | 86.2045 | 85.5576 | 0 |
| 1728405000 | 85.5751 | -0.05 | -0.06 | 85.4021 | 85.5751 | 85.2537 | 0 |
| 1728318600 | 85.6225 | -0.05 | -0.06 | 86.0979 | 86.1136 | 85.5657 | 0 |
| 1728059400 | 85.6725 | 0.17 | 0.20 | 85.4564 | 86.1019 | 85.4328 | 0 |
| 1727973000 | 85.5049 | -0.34 | -0.39 | 85.846 | 85.8616 | 85.1857 | 0 |
| 1727886600 | 85.8402 | -0.06 | -0.07 | 85.8825 | 85.8941 | 85.3339 | 0 |
| 1727800200 | 85.9014 | -0.15 | -0.18 | 86.0675 | 86.1477 | 85.3669 | 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
