Premium
INAV XTRESTX 600 1D DL (I2SM)
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 | 0.0265 | 0.0315099946136 | 84.1003 | 85.421 | 83.7012 | 0 | 0 | IX |
| 4 | 2.5754 | 3.15800832358 | 81.5514 | 85.421 | 80.585 | 0 | 0 | IX |
| 12 | -4.3904 | -4.95993998906 | 88.5172 | 91.3091 | 80.585 | 0 | 0 | IX |
| 26 | -2.631 | -3.03258035589 | 86.7578 | 91.3091 | 80.585 | 0 | 0 | IX |
| 52 | 5.1105 | 6.46765287668 | 79.0163 | 91.3091 | 78.1852 | 0 | 0 | IX |
| 156 | 9.1193 | 12.1578508816 | 75.0075 | 91.3091 | 70.306 | 0 | 0 | IX |
| 260 | 9.1193 | 12.1578508816 | 75.0075 | 91.3091 | 70.306 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 84.2748 | 0.23 | 0.28 | 83.8881 | 84.5093 | 83.7012 | 0 |
| 1733851800 | 84.0424 | -0.99 | -1.17 | 84.8081 | 84.8081 | 84.001 | 0 |
| 1733765400 | 85.0353 | 0.2 | 0.24 | 84.8131 | 85.2699 | 84.8131 | 0 |
| 1733506200 | 84.8354 | 0.15 | 0.17 | 84.8191 | 85.421 | 84.6707 | 0 |
| 1733419800 | 84.6884 | 0.7 | 0.83 | 84.1003 | 84.7624 | 84.0472 | 0 |
| 1733333400 | 83.9912 | 0.38 | 0.46 | 83.6056 | 84.0997 | 83.5653 | 0 |
| 1733247000 | 83.6088 | 0.58 | 0.70 | 83.1315 | 83.9991 | 83.1315 | 0 |
| 1733160600 | 83.0294 | 0.05 | 0.06 | 82.7354 | 83.4361 | 82.3651 | 0 |
| 1732901400 | 82.9809 | 0.43 | 0.52 | 82.7807 | 83.0643 | 82.3787 | 0 |
| 1732815000 | 82.5502 | 0.18 | 0.21 | 82.0888 | 82.6723 | 82.0888 | 0 |
| 1732728600 | 82.3741 | 0.64 | 0.79 | 81.9329 | 82.3778 | 81.4972 | 0 |
| 1732642200 | 81.7324 | -0.43 | -0.52 | 82.196 | 82.5366 | 81.569 | 0 |
| 1732555800 | 82.1606 | 0.63 | 0.78 | 81.9177 | 82.6451 | 81.9177 | 0 |
| 1732296600 | 81.5264 | 0.36 | 0.44 | 81.2492 | 81.8872 | 80.585 | 0 |
| 1732210200 | 81.1683 | 0.02 | 0.03 | 81.2767 | 81.5098 | 80.6669 | 0 |
| 1732123800 | 81.1459 | -0.49 | -0.60 | 81.6682 | 82.1572 | 81.0541 | 0 |
| 1732037400 | 81.6397 | -0.33 | -0.41 | 82.0556 | 82.3762 | 80.7725 | 0 |
| 1731951000 | 81.9739 | 0.27 | 0.33 | 81.7818 | 81.9851 | 81.3268 | 0 |
| 1731691800 | 81.7003 | -0.9 | -1.09 | 82.45 | 82.45 | 81.605 | 0 |
| 1731605400 | 82.5971 | 0.9 | 1.11 | 81.5514 | 82.6537 | 81.5514 | 0 |
| 1731519000 | 81.6922 | -0.61 | -0.74 | 81.9743 | 82.3573 | 81.1243 | 0 |
| 1731432600 | 82.3048 | -2.08 | -2.46 | 84.1806 | 84.1806 | 82.3015 | 0 |
| 1731346200 | 84.3832 | 0.35 | 0.42 | 83.8088 | 84.7338 | 83.8088 | 0 |
| 1731087000 | 84.0311 | -1.11 | -1.30 | 85.0201 | 85.1892 | 84.0016 | 0 |
| 1731000600 | 85.1363 | 1.08 | 1.29 | 84.2852 | 85.5925 | 84.2852 | 0 |
| 1730914200 | 84.0524 | -1.91 | -2.22 | 84.6834 | 86.4678 | 83.7401 | 0 |
| 1730827800 | 85.96 | 0.28 | 0.32 | 85.705 | 86.0009 | 85.4719 | 0 |
| 1730741400 | 85.6818 | 0.01 | 0.01 | 85.9607 | 86.4011 | 85.6721 | 0 |
| 1730482200 | 85.6738 | 0.85 | 1.01 | 84.8653 | 85.9566 | 84.8653 | 0 |
| 1730395800 | 84.8204 | -1.02 | -1.19 | 85.8567 | 85.8567 | 84.4432 | 0 |
| 1730309400 | 85.8417 | -0.53 | -0.62 | 86.5665 | 86.5665 | 85.3071 | 0 |
| 1730223000 | 86.3748 | -0.71 | -0.82 | 87.0069 | 87.4134 | 86.3514 | 0 |
| 1730136600 | 87.0863 | 0.39 | 0.45 | 86.6417 | 87.2229 | 86.4969 | 0 |
| 1729873800 | 86.6997 | 0.11 | 0.13 | 86.6762 | 87.0151 | 86.4749 | 0 |
| 1729787400 | 86.5848 | 0.2 | 0.23 | 86.4321 | 87.1888 | 86.4321 | 0 |
| 1729701000 | 86.3836 | -0.52 | -0.59 | 86.7695 | 86.9188 | 86.2617 | 0 |
| 1729614600 | 86.8988 | -0.32 | -0.37 | 87.2636 | 87.326 | 86.4994 | 0 |
| 1729528200 | 87.2208 | -0.81 | -0.92 | 88.0128 | 88.1972 | 87.1998 | 0 |
| 1729269000 | 88.0295 | 0.31 | 0.35 | 87.8117 | 88.0747 | 87.6464 | 0 |
| 1729182600 | 87.7222 | 0.47 | 0.54 | 87.1021 | 87.9337 | 87.1021 | 0 |
| 1729096200 | 87.2548 | -0.41 | -0.47 | 87.3695 | 87.5427 | 87.0848 | 0 |
| 1729009800 | 87.6666 | -0.78 | -0.88 | 88.364 | 88.5894 | 87.6475 | 0 |
| 1728923400 | 88.4462 | 0.17 | 0.19 | 88.1084 | 88.542 | 87.9597 | 0 |
| 1728664200 | 88.278 | 0.63 | 0.72 | 87.6817 | 88.3248 | 87.4836 | 0 |
| 1728577800 | 87.6503 | -0.32 | -0.37 | 87.9018 | 88.033 | 87.4513 | 0 |
| 1728491400 | 87.9718 | 0.46 | 0.52 | 87.4829 | 88.0013 | 87.3475 | 0 |
| 1728405000 | 87.5129 | -0.56 | -0.63 | 88.1326 | 88.1326 | 87.1796 | 0 |
| 1728318600 | 88.0685 | 0.32 | 0.37 | 87.8644 | 88.2166 | 87.448 | 0 |
| 1728059400 | 87.7461 | -0.11 | -0.13 | 88.0163 | 88.2503 | 87.646 | 0 |
| 1727973000 | 87.8585 | -1.04 | -1.17 | 88.6469 | 88.6469 | 87.6628 | 0 |
| 1727886600 | 88.9002 | -0.11 | -0.13 | 89.0266 | 89.4903 | 88.484 | 0 |
| 1727800200 | 89.0151 | -0.92 | -1.03 | 89.8684 | 90.0934 | 88.792 | 0 |
| 1727713800 | 89.9374 | -1.07 | -1.17 | 91.0526 | 91.0526 | 89.9374 | 0 |
| 1727454600 | 91.0038 | 0.21 | 0.23 | 90.5279 | 91.3091 | 90.3799 | 0 |
| 1727368200 | 90.7976 | 1.37 | 1.53 | 89.3799 | 90.7976 | 89.3799 | 0 |
| 1727281800 | 89.4301 | 0.04 | 0.04 | 89.7174 | 89.9904 | 89.367 | 0 |
| 1727195400 | 89.3926 | 0.66 | 0.74 | 88.6366 | 89.5316 | 88.6366 | 0 |
| 1727109000 | 88.7372 | 0.21 | 0.23 | 88.5715 | 88.7756 | 88.0281 | 0 |
| 1726849800 | 88.5292 | -1.19 | -1.33 | 89.9775 | 89.9775 | 88.3674 | 0 |
| 1726763400 | 89.7217 | 1.48 | 1.68 | 88.5172 | 90.0135 | 88.5172 | 0 |
| 1726677000 | 88.2401 | -0.45 | -0.51 | 88.7751 | 88.7751 | 88.2246 | 0 |
| 1726590600 | 88.6946 | 0.3 | 0.33 | 88.4392 | 89.2502 | 88.4392 | 0 |
| 1726504200 | 88.3987 | 0.17 | 0.19 | 88.482 | 88.6608 | 88.1392 | 0 |
| 1726245000 | 88.231 | 0.99 | 1.14 | 87.595 | 88.4954 | 87.595 | 0 |
| 1726158600 | 87.2387 | 0.93 | 1.08 | 86.2754 | 87.4525 | 86.2754 | 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
