Premium
INXTRWLD BIFSRI 1C DL (I8N6)
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 | -0.6811 | -1.35590318561 | 50.2322 | 51.1532 | 49.4888 | 0 | 0 | IX |
| 4 | -1.5537 | -3.04022322756 | 51.1048 | 51.9896 | 49.4888 | 0 | 0 | IX |
| 12 | -1.372 | -2.69425859777 | 50.9231 | 51.9896 | 48.3197 | 0 | 0 | IX |
| 26 | 1.9416 | 4.07817767462 | 47.6095 | 51.9896 | 47.6031 | 0 | 0 | IX |
| 52 | 4.46 | 9.89108715467 | 45.0911 | 51.9896 | 43.0902 | 0 | 0 | IX |
| 156 | 11.887 | 31.5605576663 | 37.6641 | 51.9896 | 35.8225 | 0 | 0 | IX |
| 260 | 11.887 | 31.5605576663 | 37.6641 | 51.9896 | 35.8225 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 49.5511 | -0.71 | -1.40 | 49.9185 | 50.0556 | 49.5023 | 0 |
| 1741282200 | 50.2561 | 0.39 | 0.78 | 50.5544 | 50.6207 | 50.0114 | 0 |
| 1741195800 | 49.8674 | 0.19 | 0.39 | 49.8418 | 50.2353 | 49.8418 | 0 |
| 1741109400 | 49.6754 | -1.17 | -2.30 | 50.3616 | 50.3616 | 49.4888 | 0 |
| 1741023000 | 50.8441 | 0.44 | 0.88 | 50.9008 | 51.1532 | 50.8058 | 0 |
| 1740763800 | 50.4004 | -0.55 | -1.08 | 50.2322 | 50.4705 | 50.1063 | 0 |
| 1740677400 | 50.949 | -0.43 | -0.84 | 51.0934 | 51.1351 | 50.7426 | 0 |
| 1740591000 | 51.3818 | 0.55 | 1.07 | 50.9763 | 51.4364 | 50.9763 | 0 |
| 1740504600 | 50.8356 | -0.39 | -0.76 | 50.986 | 51.1689 | 50.7581 | 0 |
| 1740418200 | 51.2259 | -0.4 | -0.77 | 51.1866 | 51.3377 | 50.9191 | 0 |
| 1740159000 | 51.6228 | -0.02 | -0.05 | 51.7798 | 51.834 | 51.5438 | 0 |
| 1740072600 | 51.6468 | -0.19 | -0.36 | 51.9343 | 51.9896 | 51.602 | 0 |
| 1739986200 | 51.8354 | -0.04 | -0.07 | 51.9371 | 51.9459 | 51.6895 | 0 |
| 1739899800 | 51.8718 | 0.08 | 0.15 | 51.7563 | 51.9212 | 51.746 | 0 |
| 1739813400 | 51.7926 | 0.06 | 0.11 | 51.7411 | 51.7968 | 51.7362 | 0 |
| 1739554200 | 51.7339 | 0.28 | 0.54 | 51.6938 | 51.8157 | 51.6754 | 0 |
| 1739467800 | 51.4545 | 0.57 | 1.13 | 51.0949 | 51.5195 | 51.0949 | 0 |
| 1739381400 | 50.881 | -0.21 | -0.41 | 51.0821 | 51.1046 | 50.6251 | 0 |
| 1739295000 | 51.0883 | 0.15 | 0.30 | 50.9689 | 51.0923 | 50.8747 | 0 |
| 1739208600 | 50.9338 | 0.05 | 0.10 | 50.7471 | 51.0543 | 50.7443 | 0 |
| 1738949400 | 50.8815 | -0.16 | -0.32 | 51.1048 | 51.2785 | 50.8287 | 0 |
| 1738863000 | 51.0448 | 0.41 | 0.82 | 50.8064 | 51.09 | 50.8064 | 0 |
| 1738776600 | 50.6305 | 0.3 | 0.60 | 50.3218 | 50.6451 | 50.3095 | 0 |
| 1738690200 | 50.3287 | 0.31 | 0.61 | 50.0228 | 50.3449 | 49.9711 | 0 |
| 1738603800 | 50.0233 | -0.92 | -1.81 | 50.2553 | 50.2553 | 49.481 | 0 |
| 1738344600 | 50.9456 | 0.26 | 0.51 | 50.8066 | 51.0547 | 50.7792 | 0 |
| 1738258200 | 50.6858 | -0.03 | -0.06 | 50.6873 | 50.8508 | 50.5733 | 0 |
| 1738171800 | 50.714 | 0.14 | 0.28 | 50.8122 | 50.9032 | 50.6883 | 0 |
| 1738085400 | 50.5708 | 0.36 | 0.72 | 50.3265 | 50.7046 | 50.2867 | 0 |
| 1737999000 | 50.2096 | -0.81 | -1.59 | 50.7954 | 50.8312 | 50.0991 | 0 |
| 1737739800 | 51.0234 | 0.27 | 0.52 | 50.9924 | 51.0583 | 50.917 | 0 |
| 1737653400 | 50.757 | 0.62 | 1.25 | 50.6546 | 50.7628 | 50.5654 | 0 |
| 1737567000 | 50.1325 | 0 | 0.00 | 50.1325 | 50.1325 | 50.1325 | 0 |
| 1737480600 | 50.1325 | 0.16 | 0.32 | 49.946 | 50.1909 | 49.9142 | 0 |
| 1737394200 | 49.9723 | 0.08 | 0.15 | 49.8692 | 50.028 | 49.8375 | 0 |
| 1737135000 | 49.895 | 0.29 | 0.59 | 49.4778 | 49.9161 | 49.4778 | 0 |
| 1737048600 | 49.6001 | 0.21 | 0.44 | 49.5623 | 49.7055 | 49.486 | 0 |
| 1736962200 | 49.3851 | 0.82 | 1.68 | 48.8182 | 49.605 | 48.8182 | 0 |
| 1736875800 | 48.568 | 0.08 | 0.16 | 48.7024 | 48.92 | 48.5657 | 0 |
| 1736789400 | 48.4899 | -0.3 | -0.61 | 48.7475 | 48.7475 | 48.3197 | 0 |
| 1736530200 | 48.7893 | -0.8 | -1.61 | 49.5403 | 49.5679 | 48.6935 | 0 |
| 1736443800 | 49.5877 | 0.01 | 0.02 | 49.5392 | 49.6085 | 49.4968 | 0 |
| 1736357400 | 49.5794 | -0.25 | -0.49 | 49.54 | 49.6023 | 49.3383 | 0 |
| 1736271000 | 49.8259 | -0.45 | -0.89 | 49.992 | 50.207 | 49.6932 | 0 |
| 1736184600 | 50.2741 | 0.73 | 1.47 | 49.6251 | 50.2921 | 49.6251 | 0 |
| 1735925400 | 49.5465 | 0.19 | 0.39 | 49.2231 | 49.5465 | 49.1895 | 0 |
| 1735839000 | 49.3541 | -0.1 | -0.21 | 49.2638 | 49.5847 | 49.2095 | 0 |
| 1735579800 | 49.4582 | -0.32 | -0.65 | 49.8269 | 49.8454 | 49.149 | 0 |
| 1735320600 | 49.7796 | 0.26 | 0.52 | 50.1792 | 50.2505 | 49.6979 | 0 |
| 1734975000 | 49.5219 | -0.13 | -0.26 | 49.5331 | 49.6078 | 49.3335 | 0 |
| 1734715800 | 49.6533 | 0.32 | 0.64 | 49.3271 | 49.6552 | 48.6882 | 0 |
| 1734629400 | 49.3362 | -1.21 | -2.38 | 50.3896 | 50.3896 | 49.1321 | 0 |
| 1734543000 | 50.5413 | 0.06 | 0.13 | 50.3948 | 50.6191 | 50.3821 | 0 |
| 1734456600 | 50.4781 | -0.17 | -0.33 | 50.6074 | 50.6074 | 50.3578 | 0 |
| 1734370200 | 50.6458 | -0.07 | -0.14 | 50.7041 | 50.719 | 50.5809 | 0 |
| 1734111000 | 50.7145 | -0.43 | -0.85 | 50.9231 | 50.9987 | 50.6403 | 0 |
| 1734024600 | 51.1484 | -0.11 | -0.21 | 51.241 | 51.245 | 51.0706 | 0 |
| 1733938200 | 51.256 | 0.09 | 0.17 | 51.0397 | 51.256 | 51.0092 | 0 |
| 1733851800 | 51.1669 | -0.34 | -0.66 | 51.3803 | 51.3803 | 51.1554 | 0 |
| 1733765400 | 51.5084 | -0.21 | -0.41 | 51.6849 | 51.725 | 51.4711 | 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
