Premium
INXTRMSCI USA SW1D DL (I2SI)
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 | 5.9257 | 6.31830022082 | 93.7863 | 100.0412 | 93.7291 | 0 | 0 | IX |
| 4 | -3.7229 | -3.59926871878 | 103.4349 | 103.4541 | 87.8738 | 0 | 0 | IX |
| 12 | -11.1005 | -10.0173716864 | 110.8125 | 111.9164 | 87.8738 | 0 | 0 | IX |
| 26 | -5.7583 | -5.45964124498 | 105.4703 | 111.9164 | 87.8738 | 0 | 0 | IX |
| 52 | 7.6833 | 8.34880857819 | 92.0287 | 111.9164 | 87.8738 | 0 | 0 | IX |
| 156 | 29.1627 | 41.3366255937 | 70.5493 | 111.9164 | 68.5317 | 0 | 0 | IX |
| 260 | 29.1627 | 41.3366255937 | 70.5493 | 111.9164 | 68.5317 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 99.712 | 0.63 | 0.64 | 99.8048 | 100.0412 | 99.3203 | 0 |
| 1745512200 | 99.0782 | 0.92 | 0.93 | 97.7777 | 99.2761 | 97.7477 | 0 |
| 1745425800 | 98.1617 | 2.6 | 2.72 | 96.1471 | 99.4792 | 96.0965 | 0 |
| 1745339400 | 95.5612 | -0.55 | -0.57 | 93.7863 | 95.8858 | 93.7291 | 0 |
| 1744907400 | 96.1123 | -1.12 | -1.15 | 95.8921 | 96.4693 | 95.5698 | 0 |
| 1744821000 | 97.2293 | -1.28 | -1.30 | 98.0519 | 98.0993 | 96.608 | 0 |
| 1744734600 | 98.5113 | 0.42 | 0.43 | 98.1793 | 98.9908 | 98.1534 | 0 |
| 1744648200 | 98.0907 | 2.4 | 2.51 | 97.4031 | 99.0686 | 97.3817 | 0 |
| 1744389000 | 95.6878 | 0.52 | 0.54 | 95.6602 | 96.2148 | 94.8733 | 0 |
| 1744302600 | 95.1711 | 4.99 | 5.53 | 99.1276 | 99.1864 | 95.0716 | 0 |
| 1744216200 | 90.1814 | -4.13 | -4.38 | 90.4528 | 91.5705 | 89.8485 | 0 |
| 1744129800 | 94.3128 | 2.8 | 3.06 | 91.9114 | 95.6301 | 91.8862 | 0 |
| 1744043400 | 91.5123 | -2.44 | -2.60 | 92.1283 | 94.7802 | 87.8738 | 0 |
| 1743784200 | 93.9531 | -5.22 | -5.26 | 97.9952 | 98.0395 | 92.8837 | 0 |
| 1743697800 | 99.1692 | -3.47 | -3.38 | 103.0548 | 103.0965 | 98.3217 | 0 |
| 1743611400 | 102.6426 | 0.31 | 0.30 | 102.3206 | 102.8123 | 101.2152 | 0 |
| 1743525000 | 102.337 | 1.5 | 1.49 | 101.899 | 102.4354 | 100.9454 | 0 |
| 1743438600 | 100.8321 | -0.7 | -0.69 | 101.3819 | 101.41 | 99.6663 | 0 |
| 1743183000 | 101.5358 | -2.24 | -2.16 | 103.4349 | 103.4541 | 101.5293 | 0 |
| 1743096600 | 103.7731 | -0.35 | -0.34 | 103.8427 | 104.1858 | 103.1012 | 0 |
| 1743010200 | 104.124 | -0.82 | -0.78 | 105.0911 | 105.1664 | 104.0928 | 0 |
| 1742923800 | 104.9417 | 0.26 | 0.25 | 104.9145 | 105.2812 | 104.8523 | 0 |
| 1742837400 | 104.677 | 2.12 | 2.07 | 103.0175 | 104.8793 | 103.0079 | 0 |
| 1742578200 | 102.559 | -0.42 | -0.40 | 102.9163 | 102.9306 | 101.8591 | 0 |
| 1742491800 | 102.9759 | 0.18 | 0.18 | 103.1212 | 103.7958 | 102.429 | 0 |
| 1742405400 | 102.7944 | 0.94 | 0.92 | 101.9694 | 102.9786 | 101.9506 | 0 |
| 1742319000 | 101.8594 | -0.68 | -0.66 | 103.11 | 103.1335 | 101.6473 | 0 |
| 1742232600 | 102.5404 | 0.42 | 0.41 | 102.4021 | 102.9561 | 102.2822 | 0 |
| 1741973400 | 102.1193 | 1.58 | 1.57 | 100.2103 | 102.2298 | 100.2011 | 0 |
| 1741887000 | 100.5364 | -1.11 | -1.09 | 101.6816 | 101.7191 | 100.383 | 0 |
| 1741800600 | 101.6449 | 0.69 | 0.68 | 101.1457 | 102.4812 | 100.7179 | 0 |
| 1741714200 | 100.9572 | -1.31 | -1.28 | 101.8461 | 102.0997 | 100.7114 | 0 |
| 1741627800 | 102.2665 | -0.82 | -0.79 | 104.7909 | 104.8151 | 102.2379 | 0 |
| 1741368600 | 103.082 | -1.95 | -1.86 | 104.2296 | 104.8075 | 102.9711 | 0 |
| 1741282200 | 105.0359 | 0.56 | 0.54 | 106.2619 | 106.3111 | 104.4592 | 0 |
| 1741195800 | 104.4741 | -0.21 | -0.20 | 105.0522 | 105.5439 | 104.4445 | 0 |
| 1741109400 | 104.6796 | -3.06 | -2.84 | 106.3404 | 106.3605 | 104.1516 | 0 |
| 1741023000 | 107.7425 | 0.65 | 0.61 | 108.2547 | 108.8788 | 107.6732 | 0 |
| 1740763800 | 107.089 | -1.13 | -1.04 | 106.5337 | 107.3291 | 106.1794 | 0 |
| 1740677400 | 108.2163 | -0.87 | -0.80 | 108.2513 | 108.9356 | 107.5696 | 0 |
| 1740591000 | 109.0912 | 1.45 | 1.35 | 108.2201 | 109.2311 | 108.2047 | 0 |
| 1740504600 | 107.6387 | -1.76 | -1.61 | 108.7944 | 108.9233 | 107.3841 | 0 |
| 1740418200 | 109.3984 | -1.27 | -1.15 | 109.3961 | 109.8979 | 108.6745 | 0 |
| 1740159000 | 110.6714 | -0.22 | -0.20 | 111.3481 | 111.4297 | 110.4976 | 0 |
| 1740072600 | 110.8936 | -0.78 | -0.69 | 111.8748 | 111.8909 | 110.7406 | 0 |
| 1739986200 | 111.6692 | -0.07 | -0.07 | 111.6728 | 111.6953 | 111.3101 | 0 |
| 1739899800 | 111.7433 | 0.05 | 0.05 | 111.6878 | 111.9164 | 111.5893 | 0 |
| 1739813400 | 111.692 | -0.01 | -0.00 | 111.6867 | 111.7027 | 111.6653 | 0 |
| 1739554200 | 111.697 | 0.63 | 0.56 | 111.6471 | 111.8889 | 111.6078 | 0 |
| 1739467800 | 111.0707 | 0.82 | 0.74 | 110.4855 | 111.258 | 110.4323 | 0 |
| 1739381400 | 110.2515 | -0.52 | -0.47 | 110.778 | 110.8262 | 109.6452 | 0 |
| 1739295000 | 110.7725 | 0.12 | 0.10 | 110.7982 | 110.8305 | 110.3584 | 0 |
| 1739208600 | 110.6574 | 0.33 | 0.29 | 110.0358 | 110.8746 | 110.0145 | 0 |
| 1738949400 | 110.3323 | -0.47 | -0.42 | 111.0537 | 111.397 | 110.2395 | 0 |
| 1738863000 | 110.7997 | 0.58 | 0.52 | 110.6695 | 110.9868 | 110.6481 | 0 |
| 1738776600 | 110.2233 | -0.01 | -0.01 | 110.2324 | 110.2748 | 109.6958 | 0 |
| 1738690200 | 110.2343 | 0.61 | 0.56 | 109.4605 | 110.2851 | 109.3811 | 0 |
| 1738603800 | 109.6215 | -1.9 | -1.70 | 110.2813 | 110.3082 | 108.1363 | 0 |
| 1738344600 | 111.5191 | 1.05 | 0.95 | 110.8125 | 111.7448 | 110.7964 | 0 |
| 1738258200 | 110.4726 | 0.17 | 0.16 | 110.1847 | 110.9822 | 110.0359 | 0 |
| 1738171800 | 110.2989 | 0.15 | 0.13 | 110.6928 | 110.7088 | 110.1842 | 0 |
| 1738085400 | 110.1523 | 0.97 | 0.89 | 109.6432 | 110.4938 | 109.3537 | 0 |
| 1737999000 | 109.1854 | -2.54 | -2.28 | 111.3064 | 111.3224 | 109.009 | 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
