Premium
IN XTK 2 GERM (I8NE)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0319 | 0.0937036438674 | 34.0435 | 34.0763 | 34.0398 | 0 | 0 | IX |
| 4 | 0.0416 | 0.122231428756 | 34.0338 | 34.0763 | 34.0139 | 0 | 0 | IX |
| 12 | 0.1816 | 0.535791206651 | 33.8938 | 34.0763 | 33.8866 | 0 | 0 | IX |
| 26 | 0.4847 | 1.44295891422 | 33.5907 | 34.0763 | 33.5881 | 0 | 0 | IX |
| 52 | 1.1437 | 3.47294552058 | 32.9317 | 34.0763 | 32.928 | 0 | 0 | IX |
| 156 | 1.6635 | 5.13237422058 | 32.4119 | 34.0763 | 32.396 | 0 | 0 | IX |
| 260 | 1.6635 | 5.13237422058 | 32.4119 | 34.0763 | 32.396 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 34.0605 | -0.01 | -0.02 | 34.0661 | 34.068 | 34.057 | 0 |
| 1741714200 | 34.0657 | 0.01 | 0.04 | 34.0651 | 34.0678 | 34.0577 | 0 |
| 1741627800 | 34.0511 | 0 | 0.00 | 34.0465 | 34.0578 | 34.0461 | 0 |
| 1741368600 | 34.0499 | 0.01 | 0.02 | 34.0453 | 34.055 | 34.0442 | 0 |
| 1741282200 | 34.0426 | 0 | 0.00 | 34.0435 | 34.052 | 34.0398 | 0 |
| 1741195800 | 34.0409 | -0.02 | -0.05 | 34.0523 | 34.0528 | 34.0395 | 0 |
| 1741109400 | 34.0568 | 0.01 | 0.03 | 34.049 | 34.0608 | 34.0484 | 0 |
| 1741023000 | 34.0474 | -0 | -0.01 | 34.0548 | 34.0568 | 34.0429 | 0 |
| 1740763800 | 34.0504 | 0 | 0.01 | 34.0509 | 34.0557 | 34.0456 | 0 |
| 1740677400 | 34.0472 | 0.01 | 0.02 | 34.0484 | 34.0494 | 34.0429 | 0 |
| 1740591000 | 34.0393 | -0 | -0.00 | 34.0447 | 34.0458 | 34.0382 | 0 |
| 1740504600 | 34.0408 | 0.01 | 0.02 | 34.0401 | 34.0438 | 34.0385 | 0 |
| 1740418200 | 34.0346 | 0 | 0.01 | 34.0354 | 34.0381 | 34.0319 | 0 |
| 1740159000 | 34.0311 | 0 | 0.01 | 34.0288 | 34.0339 | 34.0253 | 0 |
| 1740072600 | 34.0278 | 0.01 | 0.01 | 34.029 | 34.0297 | 34.0232 | 0 |
| 1739986200 | 34.0227 | 0 | 0.00 | 34.0266 | 34.0268 | 34.0204 | 0 |
| 1739899800 | 34.0224 | 0.01 | 0.02 | 34.0155 | 34.024 | 34.0149 | 0 |
| 1739813400 | 34.0143 | -0.02 | -0.07 | 34.0154 | 34.0187 | 34.0139 | 0 |
| 1739554200 | 34.0377 | -0 | -0.00 | 34.0404 | 34.0416 | 34.0356 | 0 |
| 1739467800 | 34.0383 | 0.03 | 0.09 | 34.0338 | 34.04 | 34.0327 | 0 |
| 1739381400 | 34.0074 | -0 | -0.00 | 34.0107 | 34.011 | 34.0059 | 0 |
| 1739295000 | 34.0085 | 0 | 0.01 | 34.0084 | 34.0118 | 34.0068 | 0 |
| 1739208600 | 34.0059 | 0 | 0.01 | 34.0059 | 34.0078 | 34.0028 | 0 |
| 1738949400 | 34.002 | 0 | 0.01 | 34.0051 | 34.0061 | 33.9997 | 0 |
| 1738863000 | 33.9995 | 0 | 0.01 | 34.0035 | 34.0037 | 33.9989 | 0 |
| 1738776600 | 33.996 | 0 | 0.01 | 34.0003 | 34.0017 | 33.9955 | 0 |
| 1738690200 | 33.9942 | 0 | 0.01 | 33.9942 | 34.0004 | 33.9921 | 0 |
| 1738603800 | 33.9915 | 0.01 | 0.03 | 33.9887 | 33.9937 | 33.9857 | 0 |
| 1738344600 | 33.9816 | 0.01 | 0.03 | 33.9774 | 33.9847 | 33.9757 | 0 |
| 1738258200 | 33.9731 | 0.02 | 0.05 | 33.9634 | 33.9741 | 33.9628 | 0 |
| 1738171800 | 33.9577 | 0 | 0.00 | 33.9585 | 33.9624 | 33.9563 | 0 |
| 1738085400 | 33.9577 | 0.01 | 0.02 | 33.9607 | 33.9618 | 33.9542 | 0 |
| 1737999000 | 33.9505 | 0 | 0.01 | 33.9512 | 33.9551 | 33.9486 | 0 |
| 1737739800 | 33.9473 | -0 | -0.00 | 33.9508 | 33.954 | 33.9433 | 0 |
| 1737653400 | 33.9477 | 0 | 0.01 | 33.9486 | 33.9529 | 33.9451 | 0 |
| 1737567000 | 33.9451 | 0 | 0.00 | 33.9458 | 33.9498 | 33.9429 | 0 |
| 1737480600 | 33.9438 | 0.01 | 0.02 | 33.9474 | 33.9477 | 33.9375 | 0 |
| 1737394200 | 33.9366 | 0 | 0.00 | 33.9376 | 33.9425 | 33.9345 | 0 |
| 1737135000 | 33.9358 | 0.01 | 0.02 | 33.9388 | 33.9399 | 33.9327 | 0 |
| 1737048600 | 33.9297 | 0 | 0.01 | 33.9335 | 33.9349 | 33.9274 | 0 |
| 1736962200 | 33.9254 | 0.01 | 0.02 | 33.9234 | 33.9289 | 33.9194 | 0 |
| 1736875800 | 33.9185 | 0 | 0.01 | 33.9238 | 33.9246 | 33.9176 | 0 |
| 1736789400 | 33.9152 | 0 | 0.01 | 33.9158 | 33.9175 | 33.9093 | 0 |
| 1736530200 | 33.9134 | -0 | -0.01 | 33.9229 | 33.9235 | 33.9122 | 0 |
| 1736443800 | 33.9175 | 0 | 0.01 | 33.9216 | 33.9227 | 33.9148 | 0 |
| 1736357400 | 33.9156 | 0 | 0.00 | 33.9217 | 33.9227 | 33.9105 | 0 |
| 1736271000 | 33.9142 | 0 | 0.01 | 33.9234 | 33.9234 | 33.9108 | 0 |
| 1736184600 | 33.9124 | -0 | -0.01 | 33.9181 | 33.9202 | 33.909 | 0 |
| 1735925400 | 33.9155 | -0.01 | -0.02 | 33.921 | 33.925 | 33.9104 | 0 |
| 1735839000 | 33.9227 | 0.01 | 0.03 | 33.9234 | 33.9279 | 33.9209 | 0 |
| 1735579800 | 33.9142 | 0 | 0.01 | 33.9148 | 33.9204 | 33.9112 | 0 |
| 1735320600 | 33.9115 | 0.01 | 0.04 | 33.912 | 33.9137 | 33.9056 | 0 |
| 1734975000 | 33.8972 | 0.01 | 0.02 | 33.9031 | 33.904 | 33.8943 | 0 |
| 1734715800 | 33.8913 | 0 | 0.00 | 33.8909 | 33.8977 | 33.8909 | 0 |
| 1734629400 | 33.8905 | 0 | 0.01 | 33.8938 | 33.894 | 33.8866 | 0 |
| 1734543000 | 33.887 | 0 | 0.01 | 33.8903 | 33.8938 | 33.8868 | 0 |
| 1734456600 | 33.8849 | 0 | 0.01 | 33.8838 | 33.89 | 33.8825 | 0 |
| 1734370200 | 33.8823 | 0 | 0.01 | 33.8871 | 33.8921 | 33.8773 | 0 |
| 1734111000 | 33.88 | -0 | -0.00 | 33.8835 | 33.8868 | 33.8779 | 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
