Premium
INXTRUSA BIFSRI 1C SF (I8N0)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6969 | 2.04082230292 | 34.148 | 35.289 | 33.872 | 0 | 0 | IX |
| 4 | -0.2432 | -0.69311247973 | 35.0881 | 35.7157 | 33.872 | 0 | 0 | IX |
| 12 | 2.8861 | 9.03068951275 | 31.9588 | 35.7157 | 31.9478 | 0 | 0 | IX |
| 26 | 2.5345 | 7.84422353174 | 32.3104 | 35.7157 | 28.5922 | 0 | 0 | IX |
| 52 | 8.3732 | 31.630760397 | 26.4717 | 35.7157 | 25.9874 | 0 | 0 | IX |
| 156 | 9.5326 | 37.6599518811 | 25.3123 | 35.7157 | 23.6929 | 0 | 0 | IX |
| 260 | 9.5326 | 37.6599518811 | 25.3123 | 35.7157 | 23.6929 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 34.695 | 0.04 | 0.13 | 34.5357 | 34.7033 | 34.5134 | 0 |
| 1734715800 | 34.6511 | 0.23 | 0.66 | 34.148 | 34.6511 | 33.872 | 0 |
| 1734629400 | 34.4229 | -0.68 | -1.94 | 34.222 | 34.5293 | 34.1015 | 0 |
| 1734543000 | 35.1056 | 0.06 | 0.16 | 34.9615 | 35.1508 | 34.9471 | 0 |
| 1734456600 | 35.0502 | -0.11 | -0.30 | 35.2456 | 35.2862 | 34.9537 | 0 |
| 1734370200 | 35.1565 | -0.04 | -0.11 | 35.1425 | 35.2886 | 35.0739 | 0 |
| 1734111000 | 35.1959 | -0.1 | -0.29 | 35.3867 | 35.4349 | 35.163 | 0 |
| 1734024600 | 35.2983 | 0.09 | 0.26 | 35.1228 | 35.4302 | 35.1161 | 0 |
| 1733938200 | 35.2054 | 0.1 | 0.29 | 35.1062 | 35.234 | 34.9534 | 0 |
| 1733851800 | 35.1033 | -0 | -0.01 | 35.0859 | 35.1759 | 35.0429 | 0 |
| 1733765400 | 35.1059 | -0.18 | -0.52 | 35.329 | 35.37 | 34.9958 | 0 |
| 1733506200 | 35.2889 | -0.14 | -0.40 | 35.3146 | 35.4245 | 35.1179 | 0 |
| 1733419800 | 35.4324 | -0.15 | -0.42 | 35.647 | 35.7157 | 35.3616 | 0 |
| 1733333400 | 35.5817 | 0.23 | 0.64 | 35.5103 | 35.6856 | 35.4771 | 0 |
| 1733247000 | 35.3562 | -0.16 | -0.45 | 35.5127 | 35.5287 | 35.3488 | 0 |
| 1733160600 | 35.5152 | 0.17 | 0.49 | 35.39 | 35.5977 | 35.3665 | 0 |
| 1732901400 | 35.3421 | 0.17 | 0.50 | 35.0881 | 35.3421 | 35.0305 | 0 |
| 1732815000 | 35.168 | 0.15 | 0.43 | 35.1954 | 35.2326 | 35.1415 | 0 |
| 1732728600 | 35.0186 | -0.35 | -0.99 | 35.3288 | 35.332 | 35.0148 | 0 |
| 1732642200 | 35.3671 | 0.15 | 0.42 | 35.2635 | 35.3784 | 35.1393 | 0 |
| 1732555800 | 35.2205 | -0.07 | -0.20 | 35.2665 | 35.3737 | 35.0697 | 0 |
| 1732296600 | 35.2925 | 0.42 | 1.21 | 34.9018 | 35.4331 | 34.8764 | 0 |
| 1732210200 | 34.8718 | 0.48 | 1.40 | 34.5045 | 34.8887 | 34.421 | 0 |
| 1732123800 | 34.3899 | 0.03 | 0.09 | 34.4889 | 34.5547 | 34.1865 | 0 |
| 1732037400 | 34.3583 | -0.19 | -0.55 | 34.3859 | 34.399 | 34.0223 | 0 |
| 1731951000 | 34.549 | 0.09 | 0.26 | 34.4291 | 34.549 | 34.2612 | 0 |
| 1731691800 | 34.4602 | -0.62 | -1.78 | 34.9235 | 34.9881 | 34.4433 | 0 |
| 1731605400 | 35.0851 | 0.09 | 0.24 | 35.0169 | 35.1641 | 34.9777 | 0 |
| 1731519000 | 35 | 0.15 | 0.43 | 34.8803 | 35.0169 | 34.7319 | 0 |
| 1731432600 | 34.8497 | -0.01 | -0.04 | 34.8678 | 34.924 | 34.8135 | 0 |
| 1731346200 | 34.8644 | 0.26 | 0.74 | 34.7204 | 34.9214 | 34.7056 | 0 |
| 1731087000 | 34.6092 | 0.29 | 0.85 | 34.4246 | 34.6347 | 34.314 | 0 |
| 1731000600 | 34.318 | 0.09 | 0.26 | 34.3319 | 34.4126 | 34.259 | 0 |
| 1730914200 | 34.2289 | 1.29 | 3.92 | 33.4703 | 34.2718 | 33.4102 | 0 |
| 1730827800 | 32.937399 | 0.26 | 0.80 | 32.6878 | 32.972 | 32.6068 | 0 |
| 1730741400 | 32.6751 | -0.4 | -1.20 | 32.802799 | 32.8127 | 32.6445 | 0 |
| 1730482200 | 33.071399 | 0.24 | 0.74 | 32.7539 | 33.1747 | 32.5816 | 0 |
| 1730395800 | 32.8283 | -0.57 | -1.71 | 33.2638 | 33.295699 | 32.678199 | 0 |
| 1730309400 | 33.3984 | -0.26 | -0.78 | 33.5249 | 33.6035 | 33.2374 | 0 |
| 1730223000 | 33.6612 | 0.22 | 0.64 | 33.4388 | 33.6612 | 33.4026 | 0 |
| 1730136600 | 33.446199 | -0.09 | -0.27 | 33.3894 | 33.5125 | 33.278 | 0 |
| 1729873800 | 33.5384 | 0.18 | 0.54 | 33.3671 | 33.6561 | 33.3517 | 0 |
| 1729787400 | 33.3568 | -0.11 | -0.32 | 33.362699 | 33.452199 | 33.3207 | 0 |
| 1729701000 | 33.4653 | -0.11 | -0.32 | 33.7116 | 33.7466 | 33.4137 | 0 |
| 1729614600 | 33.5734 | -0.01 | -0.03 | 33.6702 | 33.7013 | 33.447 | 0 |
| 1729528200 | 33.5842 | -0.13 | -0.37 | 33.7527 | 33.7579 | 33.5205 | 0 |
| 1729269000 | 33.7104 | 0.01 | 0.02 | 33.5994 | 33.7193 | 33.5817 | 0 |
| 1729182600 | 33.702 | 0.23 | 0.69 | 33.6661 | 33.8411 | 33.519599 | 0 |
| 1729096200 | 33.4702 | 0.04 | 0.12 | 33.2858 | 33.5017 | 33.2333 | 0 |
| 1729009800 | 33.4305 | -0.13 | -0.38 | 33.5854 | 33.6343 | 33.338099 | 0 |
| 1728923400 | 33.5594 | 0.45 | 1.35 | 33.1425 | 33.6286 | 33.1425 | 0 |
| 1728664200 | 33.1118 | 0.35 | 1.06 | 32.7862 | 33.1239 | 32.7419 | 0 |
| 1728577800 | 32.7654 | -0.14 | -0.43 | 32.961 | 33.031 | 32.7143 | 0 |
| 1728491400 | 32.9062 | 0.36 | 1.12 | 32.604599 | 32.9116 | 32.569699 | 0 |
| 1728405000 | 32.5424 | 0.22 | 0.70 | 32.073999 | 32.559399 | 32.0522 | 0 |
| 1728318600 | 32.3177 | -0.01 | -0.04 | 32.4727 | 32.5036 | 32.1986 | 0 |
| 1728059400 | 32.330599 | 0.23 | 0.72 | 31.9588 | 32.5461 | 31.9478 | 0 |
| 1727973000 | 32.098799 | 0.12 | 0.36 | 32.1291 | 32.145 | 31.9007 | 0 |
| 1727886600 | 31.9832 | 0.17 | 0.54 | 31.758 | 32.0035 | 31.7271 | 0 |
| 1727800200 | 31.8116 | -0.2 | -0.63 | 32.225 | 32.2748 | 31.6094 | 0 |
| 1727713800 | 32.0139 | -0.04 | -0.14 | 32.0126 | 32.1276 | 31.8933 | 0 |
| 1727454600 | 32.0583 | -0.04 | -0.14 | 32.1789 | 32.200699 | 31.9441 | 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
