Premium
INXTRMSCI USA SW1D LS (I2SH)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.445542459082 | 89.7782 | 89.8528 | 87.6127 | 0 | 0 | IX |
| 4 | 1.9136 | 2.18785657283 | 87.4646 | 90.3075 | 86.5279 | 0 | 0 | IX |
| 12 | 4.9358 | 5.84516783038 | 84.4424 | 90.3075 | 84.1861 | 0 | 0 | IX |
| 26 | 13.4989 | 17.7899637978 | 75.8793 | 90.3075 | 74.5662 | 0 | 0 | IX |
| 52 | 17.1217 | 23.6957228761 | 72.2565 | 90.3075 | 71.0099 | 0 | 0 | IX |
| 156 | 30.4762 | 51.7405181488 | 58.902 | 90.3075 | 56.656 | 0 | 0 | IX |
| 260 | 30.4762 | 51.7405181488 | 58.902 | 90.3075 | 56.656 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 89.019 | -0.12 | -0.13 | 89.2641 | 89.4049 | 88.8781 | 0 |
| 1738863000 | 89.1387 | 1.06 | 1.20 | 88.7168 | 89.5026 | 88.7062 | 0 |
| 1738776600 | 88.0834 | -0.19 | -0.21 | 88.1764 | 88.2528 | 87.6443 | 0 |
| 1738690200 | 88.2723 | -0.01 | -0.02 | 88.165 | 88.3591 | 87.9361 | 0 |
| 1738603800 | 88.2867 | -1.28 | -1.43 | 89.7782 | 89.8528 | 87.6127 | 0 |
| 1738344600 | 89.5648 | 0.92 | 1.03 | 89.1122 | 90.0014 | 89.0835 | 0 |
| 1738258200 | 88.6483 | -0.07 | -0.08 | 88.4871 | 89.0935 | 88.2782 | 0 |
| 1738171800 | 88.7209 | 0.11 | 0.12 | 88.9167 | 89.3088 | 88.61 | 0 |
| 1738085400 | 88.611 | 1.07 | 1.22 | 88.1549 | 88.8463 | 87.9557 | 0 |
| 1737999000 | 87.5429 | -1.89 | -2.11 | 89.555 | 89.5689 | 87.1781 | 0 |
| 1737739800 | 89.4299 | -0.6 | -0.67 | 90.1052 | 90.1192 | 89.2965 | 0 |
| 1737653400 | 90.0299 | -0.22 | -0.25 | 90.2177 | 90.3075 | 89.8996 | 0 |
| 1737567000 | 90.254 | 1.04 | 1.16 | 89.5837 | 90.2971 | 89.1665 | 0 |
| 1737480600 | 89.217 | 0.3 | 0.34 | 89.1522 | 89.6253 | 88.951 | 0 |
| 1737394200 | 88.918 | -0.96 | -1.07 | 89.5335 | 89.8987 | 88.7294 | 0 |
| 1737135000 | 89.8776 | 1.35 | 1.52 | 88.9352 | 89.9386 | 88.6203 | 0 |
| 1737048600 | 88.5307 | 0.1 | 0.11 | 88.7594 | 89.2428 | 88.4735 | 0 |
| 1736962200 | 88.4317 | 1.37 | 1.58 | 87.0358 | 88.5223 | 86.5279 | 0 |
| 1736875800 | 87.0572 | 0.18 | 0.21 | 87.0847 | 87.9371 | 86.8381 | 0 |
| 1736789400 | 86.8771 | -0.12 | -0.14 | 87.4646 | 87.7374 | 86.598 | 0 |
| 1736530200 | 87.0018 | -0.66 | -0.75 | 87.7034 | 88.3962 | 86.5508 | 0 |
| 1736443800 | 87.6623 | 0.41 | 0.48 | 87.9308 | 88.0669 | 87.4783 | 0 |
| 1736357400 | 87.2478 | 0.61 | 0.71 | 86.3133 | 87.3459 | 86.2986 | 0 |
| 1736271000 | 86.6354 | -0.87 | -1.00 | 86.7401 | 87.1854 | 86.4398 | 0 |
| 1736184600 | 87.5089 | 0.5 | 0.57 | 86.9308 | 87.6437 | 86.2521 | 0 |
| 1735925400 | 87.0106 | 0.13 | 0.14 | 86.1563 | 87.0205 | 86.0431 | 0 |
| 1735839000 | 86.8847 | 0.86 | 1.00 | 85.4688 | 87.1833 | 85.4483 | 0 |
| 1735579800 | 86.0277 | -0.16 | -0.18 | 86.3683 | 86.6149 | 85.1261 | 0 |
| 1735320600 | 86.1845 | -0.13 | -0.15 | 87.7194 | 87.9039 | 86.0883 | 0 |
| 1734975000 | 86.31 | -0.1 | -0.12 | 85.9837 | 86.3699 | 85.8024 | 0 |
| 1734715800 | 86.4116 | 0.68 | 0.79 | 85.3923 | 86.4116 | 84.5811 | 0 |
| 1734629400 | 85.7349 | -1.28 | -1.47 | 84.7358 | 85.8286 | 84.3762 | 0 |
| 1734543000 | 87.01 | 0.21 | 0.25 | 86.8505 | 87.1212 | 86.639 | 0 |
| 1734456600 | 86.7971 | -0.36 | -0.41 | 87.1745 | 87.3615 | 86.5249 | 0 |
| 1734370200 | 87.1533 | -0.06 | -0.07 | 87.2647 | 87.4897 | 87.0043 | 0 |
| 1734111000 | 87.2138 | 0.18 | 0.21 | 87.3122 | 87.5836 | 87.0271 | 0 |
| 1734024600 | 87.0297 | 0.14 | 0.16 | 86.8662 | 87.3231 | 86.8135 | 0 |
| 1733938200 | 86.8876 | 0.43 | 0.50 | 86.3233 | 86.9571 | 85.9974 | 0 |
| 1733851800 | 86.4586 | -0 | -0.00 | 86.5692 | 86.7838 | 86.3967 | 0 |
| 1733765400 | 86.4628 | -0.61 | -0.70 | 87.023 | 87.0945 | 86.2217 | 0 |
| 1733506200 | 87.0759 | 0.08 | 0.09 | 86.7409 | 87.3367 | 86.4237 | 0 |
| 1733419800 | 86.9963 | -0.09 | -0.10 | 87.1537 | 87.275 | 86.8386 | 0 |
| 1733333400 | 87.0857 | 0.33 | 0.37 | 86.8753 | 87.3484 | 86.7835 | 0 |
| 1733247000 | 86.7604 | -0.37 | -0.43 | 86.9445 | 87.0755 | 86.7106 | 0 |
| 1733160600 | 87.135 | 0.56 | 0.65 | 86.5847 | 87.228 | 86.3162 | 0 |
| 1732901400 | 86.5705 | 0.48 | 0.56 | 85.8412 | 86.5705 | 85.8216 | 0 |
| 1732815000 | 86.0898 | 0.08 | 0.09 | 86.3206 | 86.3695 | 86.0898 | 0 |
| 1732728600 | 86.013 | -1.18 | -1.36 | 87.0555 | 87.0732 | 86.013 | 0 |
| 1732642200 | 87.1958 | 0.33 | 0.38 | 86.9586 | 87.2081 | 86.4372 | 0 |
| 1732555800 | 86.8632 | 0.27 | 0.32 | 86.4763 | 87.1028 | 86.1838 | 0 |
| 1732296600 | 86.5901 | 0.82 | 0.95 | 86.1213 | 86.8675 | 86.0541 | 0 |
| 1732210200 | 85.7739 | 1.07 | 1.27 | 85.0893 | 85.8126 | 84.7984 | 0 |
| 1732123800 | 84.7004 | -0.01 | -0.01 | 84.7484 | 85.1138 | 84.2542 | 0 |
| 1732037400 | 84.7116 | -0.14 | -0.16 | 84.5005 | 84.8999 | 84.1861 | 0 |
| 1731951000 | 84.8496 | 0.32 | 0.38 | 84.4424 | 84.8583 | 84.3584 | 0 |
| 1731691800 | 84.5298 | -0.92 | -1.08 | 85.2957 | 85.5095 | 84.4282 | 0 |
| 1731605400 | 85.4513 | -0.17 | -0.20 | 85.6956 | 86.0814 | 85.3101 | 0 |
| 1731519000 | 85.624 | 0.09 | 0.11 | 85.3658 | 85.7104 | 85.1575 | 0 |
| 1731432600 | 85.5295 | 0.48 | 0.57 | 85.3258 | 85.615 | 85.2094 | 0 |
| 1731346200 | 85.0464 | 0.65 | 0.77 | 84.609 | 85.1703 | 84.5357 | 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
