Premium
I2VX (I2VX)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3056 | -3.31327587142 | 9.2235 | 9.3404 | 8.9142 | 0 | 0 | IX |
| 4 | -0.38 | -4.08694436378 | 9.2979 | 9.3481 | 8.9142 | 0 | 0 | IX |
| 12 | -0.5778 | -6.0848594627 | 9.4957 | 9.5334 | 8.9113 | 0 | 0 | IX |
| 26 | -0.1384 | -1.52821792564 | 9.0563 | 9.5334 | 8.9113 | 0 | 0 | IX |
| 52 | 0.2413 | 2.7810432658 | 8.6766 | 9.5334 | 8.5489 | 0 | 0 | IX |
| 156 | 0.7278 | 8.88633838415 | 8.1901 | 9.5334 | 7.9509 | 0 | 0 | IX |
| 260 | 0.7278 | 8.88633838415 | 8.1901 | 9.5334 | 7.9509 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 9.2392 | 0.02 | 0.17 | 9.2243 | 9.2985 | 9.2183 | 0 |
| 1741023000 | 9.2236999 | -0.08 | -0.85 | 9.3118 | 9.3168 | 9.2215 | 0 |
| 1740763800 | 9.3028 | 0.02 | 0.21 | 9.2661 | 9.3404 | 9.2636 | 0 |
| 1740677400 | 9.283 | 0.05 | 0.56 | 9.2426999 | 9.3168 | 9.2422 | 0 |
| 1740591000 | 9.2316 | 0.01 | 0.15 | 9.2235 | 9.2681 | 9.2113 | 0 |
| 1740504600 | 9.218 | 0 | 0.04 | 9.2063 | 9.2361 | 9.1987 | 0 |
| 1740418200 | 9.2146 | -0.02 | -0.27 | 9.2068999 | 9.2269 | 9.1923999 | 0 |
| 1740159000 | 9.2392 | 0.06 | 0.62 | 9.1847 | 9.2431 | 9.1846 | 0 |
| 1740072600 | 9.1819 | 0.01 | 0.09 | 9.1672 | 9.1908999 | 9.1667 | 0 |
| 1739986200 | 9.1733 | -0.12 | -1.26 | 9.3043 | 9.3043 | 9.1569 | 0 |
| 1739899800 | 9.2903 | 0.02 | 0.21 | 9.289 | 9.3017 | 9.2662 | 0 |
| 1739813400 | 9.2711 | -0.01 | -0.05 | 9.2818 | 9.2818 | 9.2407 | 0 |
| 1739554200 | 9.2762 | -0.01 | -0.12 | 9.281 | 9.2998999 | 9.2438 | 0 |
| 1739467800 | 9.2871 | 0.07 | 0.78 | 9.2293 | 9.2897 | 9.2293 | 0 |
| 1739381400 | 9.2154 | -0.05 | -0.55 | 9.268 | 9.2848 | 9.2135 | 0 |
| 1739295000 | 9.2663 | -0.05 | -0.53 | 9.2936 | 9.2936 | 9.2526 | 0 |
| 1739208600 | 9.3158999 | 0.02 | 0.18 | 9.3192 | 9.3474 | 9.3032 | 0 |
| 1738949400 | 9.2996 | 0.01 | 0.13 | 9.2775 | 9.3125 | 9.2669 | 0 |
| 1738863000 | 9.2875 | -0.03 | -0.35 | 9.3231 | 9.3481 | 9.214 | 0 |
| 1738776600 | 9.3203 | 0.01 | 0.16 | 9.2979 | 9.3463 | 9.2979 | 0 |
| 1738690200 | 9.3057 | -0.01 | -0.11 | 9.3073 | 9.311 | 9.2462 | 0 |
| 1738603800 | 9.3163 | 0.11 | 1.20 | 9.2398 | 9.3284 | 9.2382 | 0 |
| 1738344600 | 9.2061 | 0.06 | 0.61 | 9.1468 | 9.2067 | 9.1468 | 0 |
| 1738258200 | 9.1501 | 0.05 | 0.52 | 9.1097 | 9.1639 | 9.1084 | 0 |
| 1738171800 | 9.1026 | 0.01 | 0.07 | 9.1182 | 9.1464 | 9.0954 | 0 |
| 1738085400 | 9.0965 | 0.02 | 0.20 | 9.1038 | 9.1184 | 9.079 | 0 |
| 1737999000 | 9.0784 | 0.03 | 0.33 | 9.0528 | 9.1113 | 9.0528 | 0 |
| 1737739800 | 9.0485 | -0 | -0.01 | 9.0403 | 9.0541 | 9.0003 | 0 |
| 1737653400 | 9.0494 | 0.01 | 0.10 | 9.0455 | 9.0542 | 9.0163 | 0 |
| 1737567000 | 9.0401 | 0 | 0.02 | 9.043 | 9.0704 | 9.0269 | 0 |
| 1737480600 | 9.0387 | 0.02 | 0.19 | 9.0192 | 9.05 | 9.0033 | 0 |
| 1737394200 | 9.0219 | -0 | -0.03 | 9.0274 | 9.0391 | 8.9907 | 0 |
| 1737135000 | 9.0247 | -0.02 | -0.22 | 9.0113 | 9.0498999 | 9.0088 | 0 |
| 1737048600 | 9.0445 | 0.02 | 0.20 | 9.0177 | 9.0456 | 8.9906 | 0 |
| 1736962200 | 9.0268 | 0.1 | 1.17 | 8.9446 | 9.0479 | 8.9382 | 0 |
| 1736875800 | 8.9224 | -0.06 | -0.68 | 8.9815 | 9.0216 | 8.9182 | 0 |
| 1736789400 | 8.9835999 | -0.04 | -0.41 | 8.9865 | 8.9983 | 8.9113 | 0 |
| 1736530200 | 9.0208 | -0.03 | -0.35 | 9.0518 | 9.0559999 | 8.9905 | 0 |
| 1736443800 | 9.0529 | -0.06 | -0.64 | 9.0507 | 9.08 | 8.9865 | 0 |
| 1736357400 | 9.111 | -0.07 | -0.78 | 9.1977 | 9.2088 | 9.0995 | 0 |
| 1736271000 | 9.1822 | -0.03 | -0.28 | 9.2106 | 9.2228999 | 9.1766 | 0 |
| 1736184600 | 9.2078 | 0.02 | 0.23 | 9.1808 | 9.2246 | 9.18 | 0 |
| 1735925400 | 9.1869 | -0.08 | -0.89 | 9.2613 | 9.2693999 | 9.1797 | 0 |
| 1735839000 | 9.2691 | 0.01 | 0.14 | 9.2804 | 9.3096 | 9.2098 | 0 |
| 1735579800 | 9.2558 | 0.01 | 0.08 | 9.2489 | 9.2767 | 9.2350999 | 0 |
| 1735320600 | 9.2484 | -0.01 | -0.12 | 9.2465 | 9.2589 | 9.1878 | 0 |
| 1734975000 | 9.2593 | -0.05 | -0.49 | 9.298 | 9.3116 | 9.2484 | 0 |
| 1734715800 | 9.3048 | -0.02 | -0.16 | 9.2766 | 9.3227 | 9.214 | 0 |
| 1734629400 | 9.3198 | -0.06 | -0.60 | 9.3851 | 9.3851 | 9.3035 | 0 |
| 1734543000 | 9.376 | -0 | -0.01 | 9.364 | 9.3806999 | 9.345 | 0 |
| 1734456600 | 9.3765 | 0.03 | 0.27 | 9.3607 | 9.3855 | 9.3424 | 0 |
| 1734370200 | 9.3511 | 0.05 | 0.52 | 9.3006 | 9.3585 | 9.2867 | 0 |
| 1734111000 | 9.3028 | -0.1 | -1.10 | 9.3849 | 9.3857 | 9.3017 | 0 |
| 1734024600 | 9.4059 | -0.12 | -1.30 | 9.523 | 9.523 | 9.4042 | 0 |
| 1733938200 | 9.5294 | 0.04 | 0.39 | 9.4957 | 9.5334 | 9.4431 | 0 |
| 1733851800 | 9.4922 | 0.04 | 0.42 | 9.4459 | 9.4951 | 9.4288 | 0 |
| 1733765400 | 9.4527 | 0.02 | 0.16 | 9.4513 | 9.4739 | 9.44 | 0 |
| 1733506200 | 9.4376 | 0 | 0.05 | 9.4284 | 9.4596 | 9.4105 | 0 |
| 1733419800 | 9.4329 | -0.02 | -0.23 | 9.4602 | 9.4736999 | 9.4198 | 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
