Premium
IN XTK 2 EURGOV (I8NJ)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0721 | 0.222172918939 | 32.4522 | 32.6883 | 32.3357 | 0 | 0 | IX |
| 4 | 0.2617 | 0.811155951473 | 32.2626 | 32.7545 | 32.22 | 0 | 0 | IX |
| 12 | 0.6936 | 2.17902842225 | 31.8307 | 32.7545 | 31.5572 | 0 | 0 | IX |
| 26 | 0.2449 | 0.758688203622 | 32.2794 | 32.7545 | 31.5572 | 0 | 0 | IX |
| 52 | 0.9127 | 2.88723126953 | 31.6116 | 33.3861 | 31.4096 | 0 | 0 | IX |
| 156 | 1.1412 | 3.63635204935 | 31.3831 | 33.3861 | 25.7002 | 0 | 0 | IX |
| 260 | 1.1412 | 3.63635204935 | 31.3831 | 33.3861 | 25.7002 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 32.524299 | -0.02 | -0.06 | 32.648699 | 32.665 | 32.505499 | 0 |
| 1739467800 | 32.5452 | -0.12 | -0.36 | 32.682699 | 32.6879 | 32.484699 | 0 |
| 1739381400 | 32.6612 | 0.1 | 0.30 | 32.6313 | 32.688299 | 32.545099 | 0 |
| 1739295000 | 32.5626 | 0.19 | 0.60 | 32.3855 | 32.5749 | 32.3757 | 0 |
| 1739208600 | 32.3699 | -0.02 | -0.07 | 32.3773 | 32.4144 | 32.3357 | 0 |
| 1738949400 | 32.3924 | 0.04 | 0.13 | 32.452199 | 32.544199 | 32.369999 | 0 |
| 1738863000 | 32.3512 | 0.01 | 0.04 | 32.3217 | 32.380499 | 32.282899 | 0 |
| 1738776600 | 32.3397 | -0.05 | -0.17 | 32.4022 | 32.4185 | 32.3256 | 0 |
| 1738690200 | 32.3943 | -0 | -0.01 | 32.396099 | 32.4136 | 32.330399 | 0 |
| 1738603800 | 32.398899 | -0.16 | -0.49 | 32.3637 | 32.4208 | 32.272399 | 0 |
| 1738344600 | 32.558 | -0.03 | -0.09 | 32.59 | 32.6068 | 32.470799 | 0 |
| 1738258200 | 32.5857 | 0.04 | 0.13 | 32.523 | 32.662599 | 32.496 | 0 |
| 1738171800 | 32.5444 | 0.06 | 0.18 | 32.466299 | 32.5461 | 32.4331 | 0 |
| 1738085400 | 32.4866 | -0.03 | -0.10 | 32.561 | 32.5691 | 32.464 | 0 |
| 1737999000 | 32.5176 | -0.22 | -0.69 | 32.625999 | 32.629399 | 32.4454 | 0 |
| 1737739800 | 32.7424 | 0.2 | 0.63 | 32.583199 | 32.7545 | 32.5796 | 0 |
| 1737653400 | 32.5384 | 0.01 | 0.03 | 32.4621 | 32.5471 | 32.4491 | 0 |
| 1737567000 | 32.5295 | 0.02 | 0.05 | 32.4839 | 32.5345 | 32.449399 | 0 |
| 1737480600 | 32.5123 | 0.02 | 0.07 | 32.4339 | 32.5123 | 32.3857 | 0 |
| 1737394200 | 32.488799 | 0.11 | 0.33 | 32.3785 | 32.545099 | 32.356299 | 0 |
| 1737135000 | 32.380699 | 0.1 | 0.30 | 32.2626 | 32.3842 | 32.22 | 0 |
| 1737048600 | 32.2847 | 0.01 | 0.03 | 32.3006 | 32.310899 | 32.2286 | 0 |
| 1736962200 | 32.2763 | -0.06 | -0.17 | 32.3007 | 32.371899 | 32.2641 | 0 |
| 1736875800 | 32.332099 | 0.08 | 0.23 | 32.2693 | 32.385199 | 32.247999 | 0 |
| 1736789400 | 32.2564 | -0.02 | -0.06 | 32.1948 | 32.2736 | 32.0974 | 0 |
| 1736530200 | 32.2767 | -0.02 | -0.07 | 32.310299 | 32.382399 | 32.264699 | 0 |
| 1736443800 | 32.3004 | 0.01 | 0.04 | 32.293999 | 32.321399 | 32.275199 | 0 |
| 1736357400 | 32.289 | -0.07 | -0.22 | 32.345799 | 32.3838 | 32.220399 | 0 |
| 1736271000 | 32.3604 | 0.04 | 0.14 | 32.397 | 32.4508 | 32.323 | 0 |
| 1736184600 | 32.3155 | 0.14 | 0.44 | 32.24 | 32.3367 | 32.1894 | 0 |
| 1735925400 | 32.1739 | -0.01 | -0.02 | 32.1685 | 32.2155 | 32.137999 | 0 |
| 1735839000 | 32.180799 | -0.19 | -0.59 | 32.2306 | 32.2551 | 32.074599 | 0 |
| 1735579800 | 32.3723 | 0.08 | 0.24 | 32.3181 | 32.4446 | 32.3095 | 0 |
| 1735320600 | 32.2948 | 0.15 | 0.47 | 32.2488 | 32.3127 | 32.1967 | 0 |
| 1734975000 | 32.1453 | 0.16 | 0.49 | 32.016599 | 32.1522 | 31.9684 | 0 |
| 1734715800 | 31.9889 | -0.01 | -0.02 | 31.9969 | 32.006 | 31.8932 | 0 |
| 1734629400 | 31.9952 | -0.13 | -0.40 | 32.0771 | 32.1099 | 31.9672 | 0 |
| 1734543000 | 32.123399 | -0.11 | -0.35 | 32.208199 | 32.2386 | 32.0955 | 0 |
| 1734456600 | 32.2355 | 0.02 | 0.07 | 32.3083 | 32.3357 | 32.2307 | 0 |
| 1734370200 | 32.2136 | 0.03 | 0.09 | 32.161 | 32.2359 | 32.1012 | 0 |
| 1734111000 | 32.183799 | 0.14 | 0.44 | 32.0824 | 32.226 | 32.0807 | 0 |
| 1734024600 | 32.042499 | 0.19 | 0.59 | 31.848 | 32.070999 | 31.846 | 0 |
| 1733938200 | 31.8548 | 0.04 | 0.12 | 31.8651 | 31.9005 | 31.8254 | 0 |
| 1733851800 | 31.8182 | -0.03 | -0.09 | 31.8217 | 31.8371 | 31.7705 | 0 |
| 1733765400 | 31.8468 | 0.04 | 0.12 | 31.8721 | 31.9186 | 31.8289 | 0 |
| 1733506200 | 31.8094 | -0.08 | -0.24 | 31.9058 | 31.9275 | 31.7688 | 0 |
| 1733419800 | 31.8863 | -0.01 | -0.02 | 31.9353 | 31.9883 | 31.8783 | 0 |
| 1733333400 | 31.8935 | -0.03 | -0.09 | 31.9634 | 31.9825 | 31.8729 | 0 |
| 1733247000 | 31.9233 | 0.03 | 0.08 | 31.9428 | 31.9956 | 31.88 | 0 |
| 1733160600 | 31.8964 | -0.01 | -0.04 | 31.8802 | 31.9847 | 31.8657 | 0 |
| 1732901400 | 31.9076 | -0.05 | -0.16 | 31.9748 | 31.9748 | 31.8686 | 0 |
| 1732815000 | 31.9576 | 0.03 | 0.09 | 31.9522 | 31.9927 | 31.9025 | 0 |
| 1732728600 | 31.9277 | 0.04 | 0.13 | 31.8402 | 31.9644 | 31.8094 | 0 |
| 1732642200 | 31.8848 | 0.03 | 0.08 | 31.8603 | 31.9712 | 31.8444 | 0 |
| 1732555800 | 31.8592 | -0.03 | -0.10 | 31.9372 | 32.009099 | 31.8592 | 0 |
| 1732296600 | 31.89 | 0.06 | 0.19 | 31.8307 | 31.9632 | 31.5572 | 0 |
| 1732210200 | 31.829 | -0.07 | -0.23 | 31.9145 | 31.9179 | 31.8041 | 0 |
| 1732123800 | 31.9027 | -0.08 | -0.24 | 32.0552 | 32.0552 | 31.8701 | 0 |
| 1732037400 | 31.9799 | -0.09 | -0.29 | 32.0308 | 32.0488 | 31.8698 | 0 |
| 1731951000 | 32.0745 | 0.01 | 0.03 | 32.0503 | 32.079 | 32.017899 | 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
