Premium
IN XTK 2 IBEUGBYP (I8NM)
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 | 0.0108 | 0.031277874958 | 34.5292 | 34.5423 | 34.521 | 0 | 0 | IX |
| 4 | 0.0472 | 0.136840152148 | 34.4928 | 34.5423 | 34.4867 | 0 | 0 | IX |
| 12 | 0.2197 | 0.64014591947 | 34.3203 | 34.5423 | 34.3128 | 0 | 0 | IX |
| 26 | 0.5933 | 1.74773983922 | 33.9467 | 34.5423 | 33.9436 | 0 | 0 | IX |
| 52 | 1.1892 | 3.56573155666 | 33.3508 | 34.5423 | 33.337 | 0 | 0 | IX |
| 156 | 1.6011 | 4.86081806011 | 32.9389 | 34.5423 | 23.4755 | 0 | 0 | IX |
| 260 | 1.6011 | 4.86081806011 | 32.9389 | 34.5423 | 23.4755 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 34.5315 | 0 | 0.01 | 34.5382 | 34.5383 | 34.5295 | 0 |
| 1736789400 | 34.5277 | 0 | 0.01 | 34.526 | 34.5277 | 34.5211 | 0 |
| 1736530200 | 34.5256 | -0 | -0.01 | 34.5364 | 34.5366 | 34.521 | 0 |
| 1736443800 | 34.5286 | 0 | 0.00 | 34.5344 | 34.5344 | 34.5237 | 0 |
| 1736357400 | 34.5276 | 0 | 0.01 | 34.5292 | 34.531 | 34.521 | 0 |
| 1736271000 | 34.5249 | 0.01 | 0.02 | 34.5285 | 34.5285 | 34.518 | 0 |
| 1736184600 | 34.5192 | -0 | -0.01 | 34.5253 | 34.527 | 34.5121 | 0 |
| 1735925400 | 34.5227 | -0.01 | -0.02 | 34.5253 | 34.5322 | 34.5174 | 0 |
| 1735839000 | 34.5279 | 0.01 | 0.02 | 34.528 | 34.5327 | 34.5238 | 0 |
| 1735579800 | 34.5196 | 0.01 | 0.02 | 34.5184 | 34.5239 | 34.513 | 0 |
| 1735320600 | 34.5133 | 0.01 | 0.04 | 34.5153 | 34.5168 | 34.5066 | 0 |
| 1734975000 | 34.5004 | 0 | 0.01 | 34.5063 | 34.5077 | 34.497 | 0 |
| 1734715800 | 34.4979 | 0 | 0.01 | 34.4923 | 34.5037 | 34.4923 | 0 |
| 1734629400 | 34.4933 | 0 | 0.01 | 34.4984 | 34.4984 | 34.4881 | 0 |
| 1734543000 | 34.491 | 0 | 0.01 | 34.4928 | 34.4946 | 34.4867 | 0 |
| 1734456600 | 34.488 | 0.01 | 0.02 | 34.4824 | 34.4897 | 34.4815 | 0 |
| 1734370200 | 34.4809 | 0 | 0.00 | 34.4855 | 34.4896 | 34.4749 | 0 |
| 1734111000 | 34.4806 | -0 | -0.00 | 34.4845 | 34.4857 | 34.477 | 0 |
| 1734024600 | 34.4813 | 0 | 0.01 | 34.4825 | 34.4875 | 34.4768 | 0 |
| 1733938200 | 34.4788 | 0 | 0.01 | 34.4746 | 34.4817 | 34.473 | 0 |
| 1733851800 | 34.4747 | 0.01 | 0.02 | 34.4698 | 34.4783 | 34.4688 | 0 |
| 1733765400 | 34.4661 | 0.01 | 0.02 | 34.4682 | 34.4688 | 34.4583 | 0 |
| 1733506200 | 34.4609 | 0 | 0.01 | 34.4611 | 34.4646 | 34.455 | 0 |
| 1733419800 | 34.4573 | 0 | 0.01 | 34.4546 | 34.4631 | 34.4516 | 0 |
| 1733333400 | 34.4552 | 0 | 0.00 | 34.4561 | 34.46 | 34.451 | 0 |
| 1733247000 | 34.4551 | 0 | 0.01 | 34.4592 | 34.4606 | 34.4531 | 0 |
| 1733160600 | 34.4513 | 0.01 | 0.02 | 34.45 | 34.4533 | 34.4466 | 0 |
| 1732901400 | 34.4427 | 0.01 | 0.02 | 34.4435 | 34.4457 | 34.4356 | 0 |
| 1732815000 | 34.4368 | 0.01 | 0.02 | 34.4393 | 34.4413 | 34.4314 | 0 |
| 1732728600 | 34.4306 | 0 | 0.00 | 34.4384 | 34.4416 | 34.4256 | 0 |
| 1732642200 | 34.4303 | 0 | 0.01 | 34.4366 | 34.4366 | 34.4253 | 0 |
| 1732555800 | 34.4255 | 0 | 0.00 | 34.4323 | 34.4323 | 34.4183 | 0 |
| 1732296600 | 34.4252 | 0.02 | 0.05 | 34.4154 | 34.4293 | 34.4105 | 0 |
| 1732210200 | 34.4092 | 0.01 | 0.02 | 34.4101 | 34.4105 | 34.405 | 0 |
| 1732123800 | 34.4022 | 0 | 0.01 | 34.4029 | 34.4029 | 34.3954 | 0 |
| 1732037400 | 34.3983 | 0.01 | 0.02 | 34.4003 | 34.4014 | 34.3903 | 0 |
| 1731951000 | 34.3899 | -0 | -0.01 | 34.3975 | 34.3978 | 34.3855 | 0 |
| 1731691800 | 34.3917 | 0 | 0.01 | 34.3887 | 34.3951 | 34.3872 | 0 |
| 1731605400 | 34.3897 | 0.01 | 0.03 | 34.3871 | 34.3918 | 34.382 | 0 |
| 1731519000 | 34.3786 | 0 | 0.01 | 34.3789 | 34.3818 | 34.3724 | 0 |
| 1731432600 | 34.3758 | 0.01 | 0.02 | 34.3772 | 34.38 | 34.3747 | 0 |
| 1731346200 | 34.3697 | 0.01 | 0.02 | 34.3707 | 34.3711 | 34.3612 | 0 |
| 1731087000 | 34.363 | 0 | 0.00 | 34.3678 | 34.3678 | 34.3591 | 0 |
| 1731000600 | 34.3622 | 0.01 | 0.03 | 34.3612 | 34.3646 | 34.3538 | 0 |
| 1730914200 | 34.3535 | 0.01 | 0.02 | 34.3661 | 34.3666 | 34.3524 | 0 |
| 1730827800 | 34.3458 | 0 | 0.01 | 34.3471 | 34.3499 | 34.3405 | 0 |
| 1730741400 | 34.3423 | 0 | 0.00 | 34.3529 | 34.3529 | 34.3362 | 0 |
| 1730482200 | 34.3414 | 0.01 | 0.03 | 34.3333 | 34.3416 | 34.3319 | 0 |
| 1730395800 | 34.3308 | 0 | 0.01 | 34.3281 | 34.3339 | 34.3265 | 0 |
| 1730309400 | 34.3274 | -0 | -0.01 | 34.3362 | 34.3362 | 34.3272 | 0 |
| 1730223000 | 34.3322 | 0 | 0.01 | 34.3381 | 34.34 | 34.3249 | 0 |
| 1730136600 | 34.3288 | 0 | 0.01 | 34.3306 | 34.3328 | 34.3241 | 0 |
| 1729873800 | 34.3248 | 0 | 0.01 | 34.3224 | 34.3288 | 34.3195 | 0 |
| 1729787400 | 34.323 | 0.01 | 0.02 | 34.3267 | 34.3296 | 34.3194 | 0 |
| 1729701000 | 34.3163 | 0.01 | 0.02 | 34.3203 | 34.3203 | 34.3128 | 0 |
| 1729614600 | 34.3099 | 0.01 | 0.02 | 34.3093 | 34.3118 | 34.3025 | 0 |
| 1729528200 | 34.3038 | -0 | -0.01 | 34.3061 | 34.3091 | 34.3003 | 0 |
| 1729269000 | 34.306 | 0.01 | 0.04 | 34.3016 | 34.306 | 34.2978 | 0 |
| 1729182600 | 34.2938 | 0.01 | 0.02 | 34.2883 | 34.2953 | 34.2878 | 0 |
| 1729096200 | 34.2871 | 0.01 | 0.02 | 34.2861 | 34.289 | 34.2809 | 0 |
| 1729009800 | 34.2801 | 0.01 | 0.03 | 34.2782 | 34.2818 | 34.2731 | 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
