Premium
IN XTK 2 EURGOV (I8NL)
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 | 0.1868 | 0.523896465943 | 35.6559 | 35.8866 | 35.6363 | 0 | 0 | IX |
| 4 | -0.4415 | -1.2167830626 | 36.2842 | 36.4686 | 35.6091 | 0 | 0 | IX |
| 12 | -1.8032 | -4.78989743903 | 37.6459 | 37.6553 | 35.4268 | 0 | 0 | IX |
| 26 | -0.2376 | -0.658531109775 | 36.0803 | 38.2171 | 35.4268 | 0 | 0 | IX |
| 52 | -0.7783 | -2.12528330739 | 36.621 | 38.2171 | 35.4268 | 0 | 0 | IX |
| 156 | 0.6198 | 1.7596506818 | 35.2229 | 38.2171 | 29.4247 | 0 | 0 | IX |
| 260 | 0.6198 | 1.7596506818 | 35.2229 | 38.2171 | 29.4247 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 35.7399 | -0.07 | -0.20 | 35.7735 | 35.7932 | 35.6684 | 0 |
| 1734715800 | 35.8117 | 0.19 | 0.54 | 35.6559 | 35.8341 | 35.6363 | 0 |
| 1734629400 | 35.62 | -0.33 | -0.92 | 35.7059 | 35.7909 | 35.6091 | 0 |
| 1734543000 | 35.9523 | -0.1 | -0.28 | 36.0494 | 36.0683 | 35.9481 | 0 |
| 1734456600 | 36.0537 | -0.01 | -0.03 | 36.0402 | 36.0897 | 35.9801 | 0 |
| 1734370200 | 36.0655 | 0.02 | 0.05 | 36.0683 | 36.1281 | 35.9624 | 0 |
| 1734111000 | 36.0459 | -0.03 | -0.08 | 35.9125 | 36.1274 | 35.9039 | 0 |
| 1734024600 | 36.0746 | 0 | 0.01 | 36.1034 | 36.1181 | 35.9239 | 0 |
| 1733938200 | 36.0703 | 0.01 | 0.02 | 36.0063 | 36.1698 | 35.9799 | 0 |
| 1733851800 | 36.064 | -0.23 | -0.62 | 36.2009 | 36.2112 | 36.0349 | 0 |
| 1733765400 | 36.2907 | 0.03 | 0.09 | 36.2564 | 36.3517 | 36.2238 | 0 |
| 1733506200 | 36.2594 | 0.01 | 0.03 | 36.3148 | 36.4686 | 36.1817 | 0 |
| 1733419800 | 36.2484 | 0.15 | 0.43 | 36.1429 | 36.3258 | 36.0996 | 0 |
| 1733333400 | 36.0941 | 0.03 | 0.09 | 36.0527 | 36.1685 | 35.9233 | 0 |
| 1733247000 | 36.0605 | 0.09 | 0.26 | 36.0188 | 36.1287 | 35.9988 | 0 |
| 1733160600 | 35.9667 | -0.19 | -0.54 | 36.0293 | 36.1471 | 35.8865 | 0 |
| 1732901400 | 36.1603 | -0.02 | -0.06 | 36.2842 | 36.2893 | 36.1569 | 0 |
| 1732815000 | 36.1821 | -0.09 | -0.24 | 36.1476 | 36.2012 | 36.0996 | 0 |
| 1732728600 | 36.2677 | 0.34 | 0.95 | 35.9996 | 36.2694 | 35.9944 | 0 |
| 1732642200 | 35.9248 | 0.04 | 0.11 | 35.9082 | 36.1486 | 35.8697 | 0 |
| 1732555800 | 35.8836 | 0.24 | 0.67 | 35.8323 | 36.0895 | 35.8218 | 0 |
| 1732296600 | 35.6453 | -0.24 | -0.66 | 35.9325 | 35.9701 | 35.4268 | 0 |
| 1732210200 | 35.8839 | -0.15 | -0.41 | 36.1014 | 36.1259 | 35.8839 | 0 |
| 1732123800 | 36.0304 | -0.19 | -0.54 | 36.2379 | 36.2379 | 35.9927 | 0 |
| 1732037400 | 36.2253 | 0.02 | 0.06 | 36.2355 | 36.3078 | 36.0468 | 0 |
| 1731951000 | 36.2043 | 0.09 | 0.26 | 36.128 | 36.2132 | 36.0692 | 0 |
| 1731691800 | 36.1107 | -0.09 | -0.25 | 36.1508 | 36.276 | 36.0401 | 0 |
| 1731605400 | 36.2023 | 0.02 | 0.04 | 36.1278 | 36.2366 | 35.9408 | 0 |
| 1731519000 | 36.1862 | -0.09 | -0.25 | 36.2977 | 36.4559 | 36.143 | 0 |
| 1731432600 | 36.276 | -0.18 | -0.50 | 36.3975 | 36.4009 | 36.2743 | 0 |
| 1731346200 | 36.4574 | -0.24 | -0.65 | 36.5897 | 36.603 | 36.3759 | 0 |
| 1731087000 | 36.6944 | -0.24 | -0.65 | 36.8919 | 36.9447 | 36.6943 | 0 |
| 1731000600 | 36.9332 | 0.23 | 0.62 | 36.7935 | 37.0353 | 36.766 | 0 |
| 1730914200 | 36.7068 | -0.63 | -1.69 | 36.734 | 36.8769 | 36.5468 | 0 |
| 1730827800 | 37.3397 | 0.1 | 0.28 | 37.2412 | 37.343 | 37.2251 | 0 |
| 1730741400 | 37.2355 | 0.14 | 0.37 | 37.2547 | 37.3268 | 37.2178 | 0 |
| 1730482200 | 37.0985 | -0.02 | -0.06 | 37.1609 | 37.2881 | 37.09 | 0 |
| 1730395800 | 37.1218 | 0 | 0.00 | 37.1248 | 37.2235 | 37.0843 | 0 |
| 1730309400 | 37.1216 | 0.21 | 0.58 | 36.9976 | 37.149 | 36.9515 | 0 |
| 1730223000 | 36.9073 | -0.07 | -0.20 | 36.9651 | 37.0128 | 36.8214 | 0 |
| 1730136600 | 36.9821 | 0.02 | 0.05 | 36.94 | 37.0184 | 36.93 | 0 |
| 1729873800 | 36.9626 | 0.04 | 0.10 | 36.968 | 37.0523 | 36.9559 | 0 |
| 1729787400 | 36.9252 | 0.09 | 0.23 | 36.8627 | 36.9543 | 36.8183 | 0 |
| 1729701000 | 36.84 | -0.09 | -0.24 | 36.8831 | 36.8848 | 36.7758 | 0 |
| 1729614600 | 36.9276 | -0.05 | -0.14 | 36.9863 | 37.0252 | 36.9013 | 0 |
| 1729528200 | 36.9778 | -0.11 | -0.28 | 37.0731 | 37.0975 | 36.9693 | 0 |
| 1729269000 | 37.0829 | 0.07 | 0.19 | 37.0422 | 37.1103 | 37.0075 | 0 |
| 1729182600 | 37.0135 | -0.1 | -0.27 | 37.0488 | 37.1252 | 36.922 | 0 |
| 1729096200 | 37.1148 | -0.11 | -0.28 | 37.139 | 37.2172 | 37.1148 | 0 |
| 1729009800 | 37.2206 | -0.01 | -0.03 | 37.1852 | 37.2654 | 37.159 | 0 |
| 1728923400 | 37.2318 | -0.13 | -0.34 | 37.291 | 37.3228 | 37.2143 | 0 |
| 1728664200 | 37.3571 | 0.07 | 0.18 | 37.3368 | 37.3809 | 37.281 | 0 |
| 1728577800 | 37.2895 | -0.08 | -0.21 | 37.3204 | 37.3736 | 37.2431 | 0 |
| 1728491400 | 37.3672 | -0.05 | -0.13 | 37.4078 | 37.4316 | 37.326 | 0 |
| 1728405000 | 37.4143 | -0.03 | -0.08 | 37.4732 | 37.5199 | 37.3971 | 0 |
| 1728318600 | 37.444 | 0.06 | 0.16 | 37.4312 | 37.4702 | 37.3712 | 0 |
| 1728059400 | 37.3834 | -0.21 | -0.57 | 37.6459 | 37.6553 | 37.3788 | 0 |
| 1727973000 | 37.5964 | -0.08 | -0.22 | 37.6574 | 37.6901 | 37.5623 | 0 |
| 1727886600 | 37.6783 | -0.07 | -0.20 | 37.7543 | 37.8066 | 37.6386 | 0 |
| 1727800200 | 37.7523 | -0.24 | -0.62 | 37.9766 | 37.9851 | 37.7192 | 0 |
| 1727713800 | 37.9888 | -0.06 | -0.16 | 38.0834 | 38.2158 | 37.9888 | 0 |
| 1727454600 | 38.051 | -0.09 | -0.23 | 38.0165 | 38.1951 | 37.9366 | 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
