Premium
INXTRMSCI USA SW1D SF (I2SG)
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 | 1.3392 | 1.34166867035 | 99.816 | 101.2737 | 98.8251 | 0 | 0 | IX |
| 4 | 3.8459 | 3.95224300247 | 97.3093 | 101.6272 | 96.7375 | 0 | 0 | IX |
| 12 | 6.4902 | 6.85596577405 | 94.665 | 101.6272 | 93.8243 | 0 | 0 | IX |
| 26 | 17.1159 | 20.366542796 | 84.0393 | 101.6272 | 82.4773 | 0 | 0 | IX |
| 52 | 21.3871 | 26.8115951113 | 79.7681 | 101.6272 | 78.5128 | 0 | 0 | IX |
| 156 | 35.6537 | 54.4318832393 | 65.5015 | 101.6272 | 62.4358 | 0 | 0 | IX |
| 260 | 35.6537 | 54.4318832393 | 65.5015 | 101.6272 | 62.4358 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 100.7987 | 0.39 | 0.39 | 100.2251 | 100.9412 | 100.0612 | 0 |
| 1738949400 | 100.4075 | 0.12 | 0.11 | 100.6426 | 101.0955 | 100.2903 | 0 |
| 1738863000 | 100.2924 | 0.97 | 0.98 | 99.9864 | 100.5244 | 99.9544 | 0 |
| 1738776600 | 99.3227 | -0.47 | -0.47 | 99.6309 | 99.7457 | 98.8251 | 0 |
| 1738690200 | 99.7947 | -0.28 | -0.28 | 99.816 | 99.8415 | 99.2716 | 0 |
| 1738603800 | 100.0767 | -1.26 | -1.24 | 101.3186 | 101.4231 | 98.7547 | 0 |
| 1738344600 | 101.3352 | 1.04 | 1.04 | 100.7851 | 101.6272 | 100.727 | 0 |
| 1738258200 | 100.2971 | 0.19 | 0.19 | 99.8618 | 100.7274 | 99.7992 | 0 |
| 1738171800 | 100.1081 | 0.4 | 0.41 | 100.2405 | 100.5416 | 99.8859 | 0 |
| 1738085400 | 99.7039 | 1.37 | 1.39 | 99.3824 | 100.0694 | 98.8804 | 0 |
| 1737999000 | 98.3355 | -2.74 | -2.71 | 100.9017 | 100.9046 | 97.9951 | 0 |
| 1737739800 | 101.0741 | 0.17 | 0.17 | 101.0196 | 101.362 | 100.7579 | 0 |
| 1737653400 | 100.9042 | 0 | 0.00 | 100.695 | 101.1289 | 100.5528 | 0 |
| 1737567000 | 100.9013 | 1.22 | 1.23 | 100.0503 | 100.9276 | 99.6752 | 0 |
| 1737480600 | 99.6768 | 0.35 | 0.35 | 99.3632 | 100.044 | 99.3504 | 0 |
| 1737394200 | 99.3295 | -0.81 | -0.81 | 99.7738 | 100.0198 | 99.1767 | 0 |
| 1737135000 | 100.1442 | 1.41 | 1.43 | 98.7309 | 100.244 | 98.4902 | 0 |
| 1737048600 | 98.7339 | 0.14 | 0.15 | 98.9018 | 99.2868 | 98.6327 | 0 |
| 1736962200 | 98.5895 | 1.66 | 1.72 | 97.0583 | 98.8392 | 96.7375 | 0 |
| 1736875800 | 96.9267 | -0.15 | -0.15 | 97.3093 | 97.9474 | 96.9161 | 0 |
| 1736789400 | 97.0727 | -0.35 | -0.36 | 97.3325 | 97.4571 | 96.5407 | 0 |
| 1736530200 | 97.4244 | -0.91 | -0.93 | 98.366 | 99.0412 | 97.0183 | 0 |
| 1736443800 | 98.3369 | 0.08 | 0.09 | 98.3801 | 98.4379 | 98.1712 | 0 |
| 1736357400 | 98.2532 | 0.01 | 0.01 | 97.9943 | 98.2532 | 97.543 | 0 |
| 1736271000 | 98.2463 | -0.89 | -0.90 | 98.5169 | 99.1374 | 97.9702 | 0 |
| 1736184600 | 99.1388 | 0.9 | 0.91 | 98.3088 | 99.2159 | 97.5277 | 0 |
| 1735925400 | 98.2418 | 0.08 | 0.08 | 97.2441 | 98.259 | 97.0794 | 0 |
| 1735839000 | 98.1641 | 0.52 | 0.53 | 96.8179 | 98.25 | 96.7319 | 0 |
| 1735579800 | 97.6442 | -0.09 | -0.09 | 97.9876 | 98.5003 | 96.6567 | 0 |
| 1735320600 | 97.7308 | 0.47 | 0.48 | 98.9783 | 99.0678 | 97.5629 | 0 |
| 1734975000 | 97.2644 | 0.14 | 0.14 | 96.6448 | 97.2748 | 96.5826 | 0 |
| 1734715800 | 97.1264 | 0.51 | 0.52 | 95.8144 | 97.1264 | 94.9323 | 0 |
| 1734629400 | 96.6197 | -2.05 | -2.08 | 96.0199 | 96.9732 | 95.6816 | 0 |
| 1734543000 | 98.6708 | 0.01 | 0.01 | 98.4806 | 98.7735 | 98.3786 | 0 |
| 1734456600 | 98.6629 | -0.16 | -0.16 | 99.2326 | 99.3519 | 98.3808 | 0 |
| 1734370200 | 98.8221 | 0.47 | 0.47 | 98.2941 | 99.0335 | 98.1023 | 0 |
| 1734111000 | 98.3555 | 0.07 | 0.08 | 98.4963 | 98.9512 | 98.2563 | 0 |
| 1734024600 | 98.2809 | 0.34 | 0.35 | 97.8088 | 98.6542 | 97.7789 | 0 |
| 1733938200 | 97.9379 | 0.68 | 0.70 | 97.2729 | 98.0199 | 96.8494 | 0 |
| 1733851800 | 97.2541 | 0.26 | 0.27 | 96.9577 | 97.4983 | 96.9289 | 0 |
| 1733765400 | 96.9924 | -0.39 | -0.40 | 97.6301 | 97.7676 | 96.6497 | 0 |
| 1733506200 | 97.3865 | -0.19 | -0.20 | 97.269 | 97.6584 | 96.7271 | 0 |
| 1733419800 | 97.5782 | -0.2 | -0.21 | 98.0282 | 98.2331 | 97.3988 | 0 |
| 1733333400 | 97.7814 | 0.49 | 0.51 | 97.6791 | 98.1228 | 97.5778 | 0 |
| 1733247000 | 97.2873 | -0.35 | -0.36 | 97.6415 | 97.6842 | 97.2092 | 0 |
| 1733160600 | 97.6357 | 0.67 | 0.70 | 97.1713 | 97.8549 | 97.1032 | 0 |
| 1732901400 | 96.9613 | 0.5 | 0.52 | 96.2416 | 96.9613 | 96.0887 | 0 |
| 1732815000 | 96.4603 | 0.36 | 0.37 | 96.5409 | 96.6378 | 96.3888 | 0 |
| 1732728600 | 96.1049 | -1.03 | -1.06 | 96.9546 | 96.9685 | 96.0894 | 0 |
| 1732642200 | 97.1326 | 0.37 | 0.38 | 96.7792 | 97.1781 | 96.4229 | 0 |
| 1732555800 | 96.7639 | -0.22 | -0.23 | 96.8945 | 97.2805 | 96.3488 | 0 |
| 1732296600 | 96.9838 | 1.2 | 1.26 | 95.9198 | 97.3289 | 95.8393 | 0 |
| 1732210200 | 95.7803 | 0.97 | 1.03 | 95.1406 | 95.8267 | 94.6688 | 0 |
| 1732123800 | 94.807 | 0.09 | 0.09 | 95.1678 | 95.3495 | 94.2455 | 0 |
| 1732037400 | 94.7186 | -0.37 | -0.39 | 94.665 | 94.7912 | 93.8243 | 0 |
| 1731951000 | 95.0935 | 0.37 | 0.39 | 94.5864 | 95.0935 | 94.3734 | 0 |
| 1731691800 | 94.728 | -1.69 | -1.75 | 95.9135 | 96.091 | 94.6759 | 0 |
| 1731605400 | 96.4166 | 0.12 | 0.12 | 96.4746 | 96.8699 | 96.1762 | 0 |
| 1731519000 | 96.2993 | 0.09 | 0.09 | 96.0916 | 96.3481 | 95.6829 | 0 |
| 1731432600 | 96.213 | -0.14 | -0.15 | 96.3958 | 96.5511 | 96.1683 | 0 |
| 1731346200 | 96.3561 | 0.97 | 1.02 | 95.8153 | 96.4621 | 95.7693 | 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
