Premium
IN XTK 2 GERM (I8NG)
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 | 0.1342 | 0.469710333627 | 28.5708 | 28.7787 | 28.5271 | 0 | 0 | IX |
| 4 | 0.3528 | 1.24434788129 | 28.3522 | 28.7787 | 28.057 | 0 | 0 | IX |
| 12 | 0.5603 | 1.99078334464 | 28.1447 | 28.7787 | 28.0565 | 0 | 0 | IX |
| 26 | 0.3523 | 1.24256243673 | 28.3527 | 28.7787 | 27.8651 | 0 | 0 | IX |
| 52 | 0.57 | 2.02594633019 | 28.135 | 28.8802 | 27.8651 | 0 | 0 | IX |
| 156 | 0.9037 | 3.25056741951 | 27.8013 | 28.8802 | 27.7725 | 0 | 0 | IX |
| 260 | 0.9037 | 3.25056741951 | 27.8013 | 28.8802 | 27.7725 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 28.705 | 0.11 | 0.37 | 28.5741 | 28.7212 | 28.568 | 0 |
| 1741887000 | 28.5985 | -0.04 | -0.15 | 28.5799 | 28.6274 | 28.5314 | 0 |
| 1741800600 | 28.6415 | -0.12 | -0.41 | 28.7262 | 28.7569 | 28.6246 | 0 |
| 1741714200 | 28.7583 | 0.14 | 0.50 | 28.7373 | 28.7787 | 28.6774 | 0 |
| 1741627800 | 28.6148 | -0 | -0.00 | 28.5718 | 28.6594 | 28.5271 | 0 |
| 1741368600 | 28.6155 | 0.04 | 0.15 | 28.5708 | 28.6598 | 28.5657 | 0 |
| 1741282200 | 28.572 | 0.08 | 0.28 | 28.4808 | 28.6345 | 28.4808 | 0 |
| 1741195800 | 28.4922 | 0.3 | 1.06 | 28.3519 | 28.5144 | 28.3033 | 0 |
| 1741109400 | 28.1922 | 0.07 | 0.23 | 28.1245 | 28.2225 | 28.124 | 0 |
| 1741023000 | 28.1266 | -0.02 | -0.08 | 28.1208 | 28.1435 | 28.0919 | 0 |
| 1740763800 | 28.1478 | 0.08 | 0.28 | 28.1226 | 28.1496 | 28.0937 | 0 |
| 1740677400 | 28.0702 | -0.11 | -0.40 | 28.158 | 28.1623 | 28.057 | 0 |
| 1740591000 | 28.1828 | -0.08 | -0.28 | 28.2469 | 28.274 | 28.1596 | 0 |
| 1740504600 | 28.2607 | 0.05 | 0.18 | 28.2414 | 28.2641 | 28.2029 | 0 |
| 1740418200 | 28.2113 | 0.07 | 0.26 | 28.2392 | 28.2427 | 28.1633 | 0 |
| 1740159000 | 28.1369 | -0.06 | -0.21 | 28.1827 | 28.2012 | 28.126 | 0 |
| 1740072600 | 28.1954 | 0.03 | 0.12 | 28.1845 | 28.2025 | 28.1377 | 0 |
| 1739986200 | 28.1606 | -0.06 | -0.22 | 28.1842 | 28.2039 | 28.1463 | 0 |
| 1739899800 | 28.2216 | -0.04 | -0.16 | 28.2142 | 28.2675 | 28.1838 | 0 |
| 1739813400 | 28.2659 | -0.08 | -0.28 | 28.3093 | 28.3203 | 28.262 | 0 |
| 1739554200 | 28.3466 | 0.01 | 0.05 | 28.3522 | 28.36 | 28.3043 | 0 |
| 1739467800 | 28.3318 | -0.06 | -0.21 | 28.3655 | 28.4165 | 28.3302 | 0 |
| 1739381400 | 28.3928 | 0.06 | 0.21 | 28.3292 | 28.4491 | 28.3135 | 0 |
| 1739295000 | 28.3325 | 0.02 | 0.06 | 28.3936 | 28.4082 | 28.3091 | 0 |
| 1739208600 | 28.315 | -0.02 | -0.05 | 28.2708 | 28.3389 | 28.265 | 0 |
| 1738949400 | 28.3305 | -0.04 | -0.12 | 28.3977 | 28.4001 | 28.3096 | 0 |
| 1738863000 | 28.3658 | 0.07 | 0.24 | 28.296 | 28.4819 | 28.2852 | 0 |
| 1738776600 | 28.2983 | 0.03 | 0.10 | 28.2933 | 28.3423 | 28.2346 | 0 |
| 1738690200 | 28.2696 | 0.07 | 0.24 | 28.2322 | 28.3172 | 28.2322 | 0 |
| 1738603800 | 28.2027 | -0.19 | -0.67 | 28.2922 | 28.3007 | 28.1978 | 0 |
| 1738344600 | 28.3916 | -0.02 | -0.08 | 28.4272 | 28.4451 | 28.3882 | 0 |
| 1738258200 | 28.4134 | -0.04 | -0.14 | 28.4291 | 28.5038 | 28.3941 | 0 |
| 1738171800 | 28.4532 | -0.03 | -0.10 | 28.4114 | 28.4743 | 28.4055 | 0 |
| 1738085400 | 28.4803 | -0.08 | -0.27 | 28.4913 | 28.5119 | 28.4532 | 0 |
| 1737999000 | 28.5575 | -0.02 | -0.06 | 28.5631 | 28.5891 | 28.4892 | 0 |
| 1737739800 | 28.5734 | -0.07 | -0.23 | 28.6715 | 28.73 | 28.5667 | 0 |
| 1737653400 | 28.64 | -0.06 | -0.22 | 28.6934 | 28.7169 | 28.6249 | 0 |
| 1737567000 | 28.704 | -0 | -0.01 | 28.691 | 28.732 | 28.6502 | 0 |
| 1737480600 | 28.7063 | 0.01 | 0.04 | 28.7076 | 28.7262 | 28.6703 | 0 |
| 1737394200 | 28.6934 | 0.02 | 0.09 | 28.6637 | 28.7591 | 28.6226 | 0 |
| 1737135000 | 28.669 | 0.11 | 0.39 | 28.6715 | 28.6829 | 28.6232 | 0 |
| 1737048600 | 28.5569 | -0 | -0.02 | 28.5975 | 28.6287 | 28.5553 | 0 |
| 1736962200 | 28.5618 | -0.09 | -0.30 | 28.5754 | 28.6426 | 28.4735 | 0 |
| 1736875800 | 28.6476 | 0.17 | 0.59 | 28.4892 | 28.6911 | 28.4506 | 0 |
| 1736789400 | 28.4803 | 0.05 | 0.16 | 28.5435 | 28.5702 | 28.451 | 0 |
| 1736530200 | 28.4347 | 0.02 | 0.08 | 28.4189 | 28.4684 | 28.3717 | 0 |
| 1736443800 | 28.4127 | 0.13 | 0.44 | 28.4755 | 28.5108 | 28.3794 | 0 |
| 1736357400 | 28.2873 | 0.14 | 0.49 | 28.1109 | 28.3271 | 28.095 | 0 |
| 1736271000 | 28.1505 | 0 | 0.02 | 28.1462 | 28.1704 | 28.1013 | 0 |
| 1736184600 | 28.1456 | 0.03 | 0.11 | 28.13 | 28.2097 | 28.105 | 0 |
| 1735925400 | 28.1143 | 0.01 | 0.03 | 28.1256 | 28.1625 | 28.1092 | 0 |
| 1735839000 | 28.105 | -0.03 | -0.12 | 28.0767 | 28.2443 | 28.0765 | 0 |
| 1735579800 | 28.1386 | 0.03 | 0.11 | 28.1086 | 28.1504 | 28.0597 | 0 |
| 1735320600 | 28.1075 | -0.04 | -0.15 | 28.2063 | 28.2428 | 28.0845 | 0 |
| 1734975000 | 28.1499 | 0.07 | 0.24 | 28.1091 | 28.1701 | 28.0589 | 0 |
| 1734715800 | 28.0823 | 0.07 | 0.24 | 28.1447 | 28.1787 | 28.0565 | 0 |
| 1734629400 | 28.0156 | 0.06 | 0.23 | 27.9336 | 28.0455 | 27.8679 | 0 |
| 1734543000 | 27.9517 | -0.03 | -0.12 | 28.029 | 28.0453 | 27.9506 | 0 |
| 1734456600 | 27.9855 | -0.06 | -0.20 | 28.01 | 28.0659 | 27.9831 | 0 |
| 1734370200 | 28.041 | -0.12 | -0.43 | 28.1788 | 28.201 | 28.0305 | 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
