Premium
INAV XTRESTX 600 1D EO (I2SJ)
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 | 0.3634 | 0.455177424001 | 79.837 | 80.6921 | 79.7496 | 0 | 0 | IX |
| 4 | 2.9078 | 3.7620677788 | 77.2926 | 80.6921 | 76.3878 | 0 | 0 | IX |
| 12 | 0.7807 | 0.983005475971 | 79.4197 | 81.6233 | 76.3878 | 0 | 0 | IX |
| 26 | -0.5684 | -0.703737086598 | 80.7688 | 82.0294 | 75.0519 | 0 | 0 | IX |
| 52 | 6.8878 | 9.39511079951 | 73.3126 | 82.2024 | 72.0409 | 0 | 0 | IX |
| 156 | 9.1696 | 12.909329474 | 71.0308 | 82.2024 | 66.178 | 0 | 0 | IX |
| 260 | 9.1696 | 12.909329474 | 71.0308 | 82.2024 | 66.178 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 80.2044 | 0.22 | 0.27 | 79.9696 | 80.293 | 79.7496 | 0 |
| 1733851800 | 79.9871 | -0.42 | -0.52 | 80.3983 | 80.3983 | 79.9641 | 0 |
| 1733765400 | 80.404 | 0.13 | 0.16 | 80.2812 | 80.6921 | 80.2309 | 0 |
| 1733506200 | 80.2757 | 0.13 | 0.16 | 80.139 | 80.454 | 80.0815 | 0 |
| 1733419800 | 80.148 | 0.32 | 0.40 | 79.837 | 80.1778 | 79.7752 | 0 |
| 1733333400 | 79.8282 | 0.29 | 0.37 | 79.5562 | 80.0109 | 79.5562 | 0 |
| 1733247000 | 79.5365 | 0.34 | 0.43 | 79.1955 | 79.7851 | 79.1955 | 0 |
| 1733160600 | 79.1925 | 0.49 | 0.63 | 78.7731 | 79.3405 | 78.4428 | 0 |
| 1732901400 | 78.6996 | 0.47 | 0.60 | 78.2463 | 78.7107 | 78.0386 | 0 |
| 1732815000 | 78.2318 | 0.36 | 0.47 | 77.872 | 78.4782 | 77.872 | 0 |
| 1732728600 | 77.8694 | -0.12 | -0.16 | 78.0462 | 78.0462 | 77.5315 | 0 |
| 1732642200 | 77.9927 | -0.49 | -0.62 | 78.4762 | 78.4762 | 77.8256 | 0 |
| 1732555800 | 78.4799 | 0.08 | 0.10 | 78.3864 | 78.8381 | 78.2757 | 0 |
| 1732296600 | 78.4021 | 0.9 | 1.17 | 77.4798 | 78.5038 | 77.4536 | 0 |
| 1732210200 | 77.4987 | 0.36 | 0.46 | 77.1382 | 77.5291 | 76.6731 | 0 |
| 1732123800 | 77.1422 | -0.05 | -0.06 | 77.2021 | 77.7029 | 77.0074 | 0 |
| 1732037400 | 77.1897 | -0.35 | -0.45 | 77.5756 | 77.8493 | 76.3878 | 0 |
| 1731951000 | 77.535 | 0.05 | 0.07 | 77.5367 | 77.6594 | 77.0782 | 0 |
| 1731691800 | 77.4814 | -0.65 | -0.83 | 78.1035 | 78.1035 | 77.4207 | 0 |
| 1731605400 | 78.1319 | 0.85 | 1.10 | 77.2926 | 78.2002 | 77.2926 | 0 |
| 1731519000 | 77.2832 | -0.38 | -0.49 | 77.3124 | 77.5039 | 76.7911 | 0 |
| 1731432600 | 77.6644 | -1.55 | -1.96 | 79.1729 | 79.1729 | 77.6213 | 0 |
| 1731346200 | 79.2145 | 0.85 | 1.09 | 78.3956 | 79.4546 | 78.3956 | 0 |
| 1731087000 | 78.3616 | -0.51 | -0.65 | 78.872 | 79.0329 | 78.1613 | 0 |
| 1731000600 | 78.8737 | 0.54 | 0.69 | 78.3866 | 79.1593 | 78.3866 | 0 |
| 1730914200 | 78.334 | -0.4 | -0.51 | 78.889 | 80.2664 | 78.2006 | 0 |
| 1730827800 | 78.7324 | 0.04 | 0.05 | 78.7115 | 78.9473 | 78.4472 | 0 |
| 1730741400 | 78.6902 | -0.28 | -0.36 | 78.9282 | 79.1916 | 78.6885 | 0 |
| 1730482200 | 78.9729 | 0.86 | 1.10 | 78.0837 | 79.1703 | 78.0837 | 0 |
| 1730395800 | 78.1143 | -0.94 | -1.19 | 79.0614 | 79.0614 | 77.8171 | 0 |
| 1730309400 | 79.0548 | -0.96 | -1.20 | 80.0097 | 80.0097 | 78.8774 | 0 |
| 1730223000 | 80.0174 | -0.49 | -0.61 | 80.4911 | 80.801 | 80.0113 | 0 |
| 1730136600 | 80.505 | 0.32 | 0.40 | 80.1904 | 80.6238 | 79.9481 | 0 |
| 1729873800 | 80.181 | 0.03 | 0.04 | 80.1407 | 80.3088 | 79.9036 | 0 |
| 1729787400 | 80.1526 | 0.02 | 0.02 | 80.1522 | 80.7237 | 80.1522 | 0 |
| 1729701000 | 80.1332 | -0.27 | -0.33 | 80.4054 | 80.6034 | 80.0494 | 0 |
| 1729614600 | 80.4023 | -0.17 | -0.21 | 80.6093 | 80.6093 | 79.9065 | 0 |
| 1729528200 | 80.5735 | -0.52 | -0.64 | 81.1028 | 81.2789 | 80.5477 | 0 |
| 1729269000 | 81.0958 | 0.16 | 0.20 | 80.9735 | 81.1946 | 80.8381 | 0 |
| 1729182600 | 80.9357 | 0.67 | 0.83 | 80.2747 | 81.2187 | 80.2747 | 0 |
| 1729096200 | 80.2675 | -0.13 | -0.17 | 80.3213 | 80.4433 | 80.0375 | 0 |
| 1729009800 | 80.4023 | -0.67 | -0.83 | 81.1237 | 81.3532 | 80.4017 | 0 |
| 1728923400 | 81.0726 | 0.43 | 0.54 | 80.6447 | 81.0733 | 80.5298 | 0 |
| 1728664200 | 80.6376 | 0.43 | 0.54 | 80.1478 | 80.7098 | 80.0148 | 0 |
| 1728577800 | 80.2034 | -0.12 | -0.15 | 80.371 | 80.491 | 79.9865 | 0 |
| 1728491400 | 80.3212 | 0.52 | 0.65 | 79.7947 | 80.3363 | 79.7512 | 0 |
| 1728405000 | 79.8002 | -0.43 | -0.54 | 80.2409 | 80.2409 | 79.4022 | 0 |
| 1728318600 | 80.2337 | 0.16 | 0.20 | 80.0842 | 80.3551 | 79.7794 | 0 |
| 1728059400 | 80.0713 | 0.34 | 0.42 | 79.7827 | 80.2289 | 79.6424 | 0 |
| 1727973000 | 79.7336 | -0.76 | -0.94 | 80.3179 | 80.3179 | 79.5699 | 0 |
| 1727886600 | 80.4891 | 0.06 | 0.07 | 80.4433 | 80.7598 | 80.0836 | 0 |
| 1727800200 | 80.4293 | -0.3 | -0.37 | 80.708 | 81.154 | 80.1909 | 0 |
| 1727713800 | 80.7301 | -0.82 | -1.01 | 81.5263 | 81.5263 | 80.641 | 0 |
| 1727454600 | 81.5519 | 0.39 | 0.48 | 81.1873 | 81.6233 | 81.133 | 0 |
| 1727368200 | 81.1599 | 1.01 | 1.26 | 80.1362 | 81.3006 | 80.1362 | 0 |
| 1727281800 | 80.1489 | -0.04 | -0.05 | 80.1728 | 80.3299 | 79.8508 | 0 |
| 1727195400 | 80.1907 | 0.5 | 0.62 | 79.7414 | 80.4229 | 79.7414 | 0 |
| 1727109000 | 79.6957 | 0.33 | 0.41 | 79.3758 | 79.7517 | 79.2202 | 0 |
| 1726849800 | 79.3699 | -1.14 | -1.42 | 80.506 | 80.506 | 79.3104 | 0 |
| 1726763400 | 80.5112 | 1.12 | 1.41 | 79.4197 | 80.6153 | 79.4197 | 0 |
| 1726677000 | 79.3919 | -0.39 | -0.49 | 79.8445 | 79.8445 | 79.3528 | 0 |
| 1726590600 | 79.7864 | 0.29 | 0.37 | 79.5245 | 80.1312 | 79.5245 | 0 |
| 1726504200 | 79.4917 | -0.11 | -0.13 | 79.6095 | 79.7043 | 79.3154 | 0 |
| 1726245000 | 79.5985 | 0.57 | 0.72 | 79.0604 | 79.7795 | 79.0604 | 0 |
| 1726158600 | 79.0313 | 0.64 | 0.81 | 78.3716 | 79.3976 | 78.3716 | 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
