Premium
INXTRWLD BIFSRI 1C (I8N5)
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 | -0.4496 | -1.1053119384 | 40.6763 | 40.7375 | 39.972 | 0 | 0 | IX |
| 4 | 0.4374 | 1.09929051278 | 39.7893 | 40.7375 | 39.2345 | 0 | 0 | IX |
| 12 | 3.0705 | 8.26376217159 | 37.1562 | 40.7375 | 37.0757 | 0 | 0 | IX |
| 26 | 3.4685 | 9.43598979275 | 36.7582 | 40.7375 | 34.8304 | 0 | 0 | IX |
| 52 | 7.7732 | 23.9518079714 | 32.4535 | 40.7375 | 32.3581 | 0 | 0 | IX |
| 156 | 9.2817 | 29.9941832283 | 30.945 | 40.7375 | 29.5403 | 0 | 0 | IX |
| 260 | 9.2817 | 29.9941832283 | 30.945 | 40.7375 | 29.5403 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 40.156 | 0.03 | 0.06 | 40.0849 | 40.1795 | 39.972 | 0 |
| 1733851800 | 40.13 | -0.17 | -0.41 | 40.3278 | 40.3278 | 40.1222 | 0 |
| 1733765400 | 40.2964 | -0.27 | -0.67 | 40.4986 | 40.5268 | 40.2272 | 0 |
| 1733506200 | 40.567 | -0.05 | -0.13 | 40.5136 | 40.7004 | 40.3976 | 0 |
| 1733419800 | 40.6186 | -0.04 | -0.10 | 40.6763 | 40.7375 | 40.5226 | 0 |
| 1733333400 | 40.6603 | 0.09 | 0.23 | 40.5751 | 40.7318 | 40.5243 | 0 |
| 1733247000 | 40.5654 | -0.08 | -0.19 | 40.6022 | 40.7057 | 40.5615 | 0 |
| 1733160600 | 40.643 | 0.25 | 0.62 | 40.3994 | 40.6502 | 40.3225 | 0 |
| 1732901400 | 40.3943 | 0.2 | 0.50 | 40.1052 | 40.3943 | 40.0857 | 0 |
| 1732815000 | 40.1941 | 0.08 | 0.21 | 40.24 | 40.3097 | 40.193 | 0 |
| 1732728600 | 40.1107 | -0.37 | -0.92 | 40.4688 | 40.4732 | 40.1059 | 0 |
| 1732642200 | 40.4818 | 0.06 | 0.14 | 40.4668 | 40.4887 | 40.2783 | 0 |
| 1732555800 | 40.4245 | 0.17 | 0.43 | 40.2483 | 40.5064 | 40.1865 | 0 |
| 1732296600 | 40.253 | 0.36 | 0.91 | 40.0337 | 40.3678 | 40.0337 | 0 |
| 1732210200 | 39.8903 | 0.48 | 1.22 | 39.5272 | 39.9041 | 39.5025 | 0 |
| 1732123800 | 39.4107 | -0.06 | -0.15 | 39.4044 | 39.5591 | 39.2345 | 0 |
| 1732037400 | 39.468 | -0.13 | -0.33 | 39.456 | 39.5545 | 39.2483 | 0 |
| 1731951000 | 39.599 | 0.05 | 0.14 | 39.5304 | 39.599 | 39.3968 | 0 |
| 1731691800 | 39.5455 | -0.31 | -0.79 | 39.8588 | 39.9112 | 39.4897 | 0 |
| 1731605400 | 39.8585 | 0.07 | 0.18 | 39.7893 | 39.9737 | 39.7805 | 0 |
| 1731519000 | 39.7882 | 0.04 | 0.10 | 39.6988 | 39.816 | 39.6159 | 0 |
| 1731432600 | 39.747 | 0.12 | 0.31 | 39.7327 | 39.7811 | 39.6121 | 0 |
| 1731346200 | 39.6238 | 0.18 | 0.46 | 39.4539 | 39.6888 | 39.4539 | 0 |
| 1731087000 | 39.4405 | 0.33 | 0.85 | 39.2615 | 39.4615 | 39.2189 | 0 |
| 1731000600 | 39.109 | 0.07 | 0.18 | 39.0681 | 39.1867 | 38.9979 | 0 |
| 1730914200 | 39.0384 | 0.88 | 2.32 | 38.5786 | 39.2105 | 38.5245 | 0 |
| 1730827800 | 38.1535 | 0.05 | 0.13 | 38.0424 | 38.1753 | 37.8927 | 0 |
| 1730741400 | 38.1028 | -0.09 | -0.24 | 38.0978 | 38.2065 | 38.0655 | 0 |
| 1730482200 | 38.1959 | -0.15 | -0.38 | 38.0523 | 38.2723 | 37.9555 | 0 |
| 1730395800 | 38.3428 | -0.2 | -0.51 | 38.4544 | 38.5039 | 38.1394 | 0 |
| 1730309400 | 38.5384 | -0.15 | -0.38 | 38.6344 | 38.7572 | 38.4243 | 0 |
| 1730223000 | 38.686 | -0.05 | -0.12 | 38.7399 | 38.7585 | 38.5908 | 0 |
| 1730136600 | 38.7311 | 0.03 | 0.08 | 38.5722 | 38.7633 | 38.5085 | 0 |
| 1729873800 | 38.6987 | 0.09 | 0.23 | 38.6447 | 38.8185 | 38.5572 | 0 |
| 1729787400 | 38.6107 | -0.14 | -0.35 | 38.6805 | 38.7 | 38.5889 | 0 |
| 1729701000 | 38.7457 | -0.1 | -0.26 | 38.872 | 38.9051 | 38.6906 | 0 |
| 1729614600 | 38.8483 | -0.02 | -0.06 | 38.849 | 38.9596 | 38.775 | 0 |
| 1729528200 | 38.8705 | -0.06 | -0.14 | 38.9255 | 38.9887 | 38.8203 | 0 |
| 1729269000 | 38.926 | -0.06 | -0.16 | 38.7618 | 38.9307 | 38.7345 | 0 |
| 1729182600 | 38.9873 | 0.19 | 0.50 | 38.9391 | 39.1689 | 38.878 | 0 |
| 1729096200 | 38.7946 | 0.12 | 0.30 | 38.7649 | 38.7979 | 38.619 | 0 |
| 1729009800 | 38.6793 | -0.15 | -0.39 | 38.9452 | 38.9887 | 38.6578 | 0 |
| 1728923400 | 38.832 | 0.26 | 0.67 | 38.5939 | 38.8999 | 38.5742 | 0 |
| 1728664200 | 38.5749 | 0.19 | 0.50 | 38.3687 | 38.5836 | 38.2863 | 0 |
| 1728577800 | 38.3848 | 0.05 | 0.12 | 38.3947 | 38.4564 | 38.2875 | 0 |
| 1728491400 | 38.3391 | 0.32 | 0.85 | 38.1227 | 38.3391 | 38.0717 | 0 |
| 1728405000 | 38.015 | -0 | -0.01 | 37.8165 | 38.0227 | 37.6935 | 0 |
| 1728318600 | 38.0199 | 0.29 | 0.77 | 37.9111 | 38.0707 | 37.8989 | 0 |
| 1728059400 | 37.7311 | 0.02 | 0.04 | 37.616 | 37.9648 | 37.54 | 0 |
| 1727973000 | 37.7154 | 0.34 | 0.92 | 37.669 | 37.8259 | 37.6191 | 0 |
| 1727886600 | 37.3719 | -0.04 | -0.11 | 37.3259 | 37.3962 | 37.1417 | 0 |
| 1727800200 | 37.4132 | 0.07 | 0.18 | 37.5579 | 37.7118 | 37.2335 | 0 |
| 1727713800 | 37.3451 | -0.3 | -0.81 | 37.5983 | 37.6022 | 37.3185 | 0 |
| 1727454600 | 37.6495 | 0.26 | 0.70 | 37.6012 | 37.6669 | 37.546 | 0 |
| 1727368200 | 37.3888 | 0.07 | 0.18 | 37.376 | 37.6429 | 37.3353 | 0 |
| 1727281800 | 37.3206 | 0.05 | 0.13 | 37.2342 | 37.341 | 37.1978 | 0 |
| 1727195400 | 37.2717 | 0.03 | 0.07 | 37.2406 | 37.2987 | 37.0757 | 0 |
| 1727109000 | 37.246 | -0.11 | -0.30 | 37.3375 | 37.4703 | 37.2055 | 0 |
| 1726849800 | 37.3596 | -0.26 | -0.68 | 37.5247 | 37.5859 | 37.3303 | 0 |
| 1726763400 | 37.6153 | 0.35 | 0.93 | 37.1562 | 37.7582 | 37.0825 | 0 |
| 1726677000 | 37.268 | -0.3 | -0.79 | 37.4149 | 37.4149 | 37.1845 | 0 |
| 1726590600 | 37.5642 | 0.24 | 0.64 | 37.3651 | 37.5991 | 37.3438 | 0 |
| 1726504200 | 37.3249 | -0.22 | -0.59 | 37.4731 | 37.5001 | 37.2833 | 0 |
| 1726245000 | 37.5463 | 0.27 | 0.72 | 37.3404 | 37.5485 | 37.3383 | 0 |
| 1726158600 | 37.2775 | 0.48 | 1.31 | 37.324 | 37.4324 | 37.1921 | 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
