Premium
INXTRMSCI USA SW1D EO (I2SF)
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 | 1.1005 | 1.04102617464 | 105.713 | 107.976 | 105.1834 | 0 | 0 | IX |
| 4 | 2.0591 | 1.96564535714 | 104.7544 | 107.976 | 102.8411 | 0 | 0 | IX |
| 12 | 3.7644 | 3.65301589242 | 103.0491 | 107.976 | 100.5849 | 0 | 0 | IX |
| 26 | 20.9279 | 24.36718146 | 85.8856 | 107.976 | 85.8738 | 0 | 0 | IX |
| 52 | 23.3382 | 27.9582103928 | 83.4753 | 107.976 | 82.887 | 0 | 0 | IX |
| 156 | 40.2199 | 60.3960440643 | 66.5936 | 107.976 | 64.0289 | 0 | 0 | IX |
| 260 | 40.2199 | 60.3960440643 | 66.5936 | 107.976 | 64.0289 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 105.8313 | -0.32 | -0.30 | 105.9621 | 106.0794 | 105.1834 | 0 |
| 1738690200 | 106.1476 | -0.26 | -0.24 | 106.159 | 106.2539 | 105.6621 | 0 |
| 1738603800 | 106.408 | -0.79 | -0.74 | 107.8546 | 107.976 | 105.4068 | 0 |
| 1738344600 | 107.199 | 1.2 | 1.14 | 106.5044 | 107.6426 | 106.484 | 0 |
| 1738258200 | 105.9943 | 0.12 | 0.11 | 105.713 | 106.4955 | 105.2637 | 0 |
| 1738171800 | 105.8785 | 0.23 | 0.22 | 106.277 | 106.6045 | 105.7684 | 0 |
| 1738085400 | 105.6465 | 1.57 | 1.51 | 105.0776 | 105.9523 | 104.8152 | 0 |
| 1737999000 | 104.0753 | -2.17 | -2.04 | 106.442 | 106.4675 | 103.6601 | 0 |
| 1737739800 | 106.2428 | -0.47 | -0.44 | 106.6902 | 106.7055 | 106.0254 | 0 |
| 1737653400 | 106.7148 | 1.22 | 1.16 | 106.7476 | 107.0317 | 106.3971 | 0 |
| 1737567000 | 105.4948 | 0 | 0.00 | 105.4948 | 105.4948 | 105.4948 | 0 |
| 1737480600 | 105.4948 | 0.33 | 0.31 | 105.4307 | 106.0278 | 105.2177 | 0 |
| 1737394200 | 105.1662 | -1.22 | -1.15 | 106.007 | 106.1253 | 104.8687 | 0 |
| 1737135000 | 106.3892 | 1.2 | 1.14 | 105.2737 | 106.5311 | 105.0184 | 0 |
| 1737048600 | 105.1871 | 0.14 | 0.14 | 105.3211 | 105.8382 | 105.1118 | 0 |
| 1736962200 | 105.0445 | 1.97 | 1.91 | 103.325 | 105.2083 | 102.8411 | 0 |
| 1736875800 | 103.0751 | -0.38 | -0.37 | 103.697 | 104.2041 | 103.0419 | 0 |
| 1736789400 | 103.4559 | -0.3 | -0.29 | 103.9266 | 104.289 | 103.0487 | 0 |
| 1736530200 | 103.7589 | -0.89 | -0.85 | 104.6892 | 105.5036 | 103.2888 | 0 |
| 1736443800 | 104.6527 | 0.04 | 0.04 | 104.7544 | 104.8206 | 104.4701 | 0 |
| 1736357400 | 104.6137 | 0.25 | 0.24 | 104.1551 | 104.748 | 103.9768 | 0 |
| 1736271000 | 104.3674 | -1.07 | -1.02 | 104.5439 | 105.1245 | 104.1737 | 0 |
| 1736184600 | 105.4388 | 0.47 | 0.45 | 104.818 | 105.5481 | 103.7285 | 0 |
| 1735925400 | 104.9648 | 0.09 | 0.08 | 103.9155 | 104.9876 | 103.6937 | 0 |
| 1735839000 | 104.8762 | 1.2 | 1.16 | 103.2669 | 104.9562 | 103.1872 | 0 |
| 1735579800 | 103.6728 | -0.3 | -0.29 | 104.2089 | 104.6807 | 102.7006 | 0 |
| 1735320600 | 103.9745 | 0.04 | 0.04 | 105.47 | 105.5966 | 103.8935 | 0 |
| 1734975000 | 103.9316 | -0.35 | -0.33 | 103.7073 | 104.0664 | 103.4312 | 0 |
| 1734715800 | 104.28 | 0.57 | 0.55 | 102.8327 | 104.28 | 102.1312 | 0 |
| 1734629400 | 103.7137 | -1.77 | -1.67 | 102.816 | 103.8418 | 102.5546 | 0 |
| 1734543000 | 105.4795 | 0.38 | 0.36 | 105.0124 | 105.5822 | 104.8902 | 0 |
| 1734456600 | 105.1003 | -0.21 | -0.20 | 105.4488 | 105.6299 | 104.6788 | 0 |
| 1734370200 | 105.3148 | 0.4 | 0.38 | 104.9422 | 105.5655 | 104.7528 | 0 |
| 1734111000 | 104.9125 | -0.39 | -0.37 | 105.4113 | 105.5415 | 104.762 | 0 |
| 1734024600 | 105.2991 | -0.24 | -0.23 | 105.4201 | 105.8782 | 105.0884 | 0 |
| 1733938200 | 105.5422 | 0.63 | 0.60 | 104.7804 | 105.6639 | 104.313 | 0 |
| 1733851800 | 104.9127 | 0.4 | 0.38 | 104.5648 | 105.1756 | 104.5351 | 0 |
| 1733765400 | 104.512 | -0.54 | -0.51 | 105.1256 | 105.2002 | 104.1749 | 0 |
| 1733506200 | 105.0499 | 0.07 | 0.07 | 104.6016 | 105.4072 | 104.1588 | 0 |
| 1733419800 | 104.9792 | -0.19 | -0.18 | 105.3217 | 105.4619 | 104.7469 | 0 |
| 1733333400 | 105.1696 | 0.63 | 0.61 | 104.8396 | 105.4922 | 104.7798 | 0 |
| 1733247000 | 104.5369 | -0.47 | -0.45 | 104.8725 | 104.8725 | 104.4648 | 0 |
| 1733160600 | 105.0072 | 0.79 | 0.76 | 104.5583 | 105.1653 | 104.2111 | 0 |
| 1732901400 | 104.2202 | 0.72 | 0.70 | 103.2303 | 104.2202 | 103.2108 | 0 |
| 1732815000 | 103.4982 | 0.31 | 0.30 | 103.6013 | 103.7391 | 103.4492 | 0 |
| 1732728600 | 103.1888 | -1.24 | -1.19 | 104.4207 | 104.4356 | 103.1888 | 0 |
| 1732642200 | 104.4324 | 0.32 | 0.31 | 104.142 | 104.5224 | 103.426 | 0 |
| 1732555800 | 104.1088 | -0.14 | -0.14 | 104.0254 | 104.3438 | 103.245 | 0 |
| 1732296600 | 104.25 | 1.14 | 1.11 | 103.2506 | 104.7488 | 103.1375 | 0 |
| 1732210200 | 103.106 | 1.33 | 1.30 | 102.148 | 103.1092 | 101.7561 | 0 |
| 1732123800 | 101.7789 | 0.34 | 0.34 | 101.7022 | 102.2143 | 101.2793 | 0 |
| 1732037400 | 101.4389 | -0.09 | -0.08 | 101.2406 | 101.7648 | 100.5849 | 0 |
| 1731951000 | 101.5251 | 0.35 | 0.35 | 101.0862 | 101.5355 | 100.8288 | 0 |
| 1731691800 | 101.1727 | -1.59 | -1.55 | 102.3405 | 102.4959 | 101.1237 | 0 |
| 1731605400 | 102.7676 | -0.23 | -0.22 | 103.0491 | 103.5742 | 102.5238 | 0 |
| 1731519000 | 102.9939 | 0.17 | 0.16 | 102.5415 | 103.1018 | 102.089 | 0 |
| 1731432600 | 102.8246 | 0.06 | 0.05 | 102.8332 | 103.1051 | 102.7609 | 0 |
| 1731346200 | 102.7689 | 1.11 | 1.10 | 102.0615 | 102.9814 | 102.0233 | 0 |
| 1731087000 | 101.6543 | 1.13 | 1.12 | 100.7915 | 101.724 | 100.6282 | 0 |
| 1731000600 | 100.526 | 0.51 | 0.51 | 100.2828 | 100.5931 | 99.8741 | 0 |
| 1730914200 | 100.0204 | 4.04 | 4.21 | 97.9147 | 100.2737 | 97.5015 | 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
