Premium
IN XTK 2 IBEUGBYP LS (I8NP)
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 | 0.2554 | 0.882732114651 | 28.9329 | 29.2079 | 28.8808 | 0 | 0 | IX |
| 4 | 0.5442 | 1.89986768654 | 28.6441 | 29.2079 | 28.5559 | 0 | 0 | IX |
| 12 | 0.548 | 1.91338777876 | 28.6403 | 29.2079 | 28.3614 | 0 | 0 | IX |
| 26 | 0.6951 | 2.43952943158 | 28.4932 | 29.3794 | 28.3614 | 0 | 0 | IX |
| 52 | 0.5432 | 1.89631036373 | 28.6451 | 29.3794 | 28.3614 | 0 | 0 | IX |
| 156 | 0.935 | 3.30934793458 | 28.2533 | 29.3794 | 20.1232 | 0 | 0 | IX |
| 260 | 0.935 | 3.30934793458 | 28.2533 | 29.3794 | 20.1232 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 29.1883 | 0.11 | 0.39 | 29.1894 | 29.2002 | 29.141 | 0 |
| 1737048600 | 29.0745 | -0 | -0.02 | 29.1152 | 29.145 | 29.0719 | 0 |
| 1736962200 | 29.0792 | -0.09 | -0.30 | 29.092 | 29.1595 | 28.9875 | 0 |
| 1736875800 | 29.1653 | 0.17 | 0.59 | 29.0052 | 29.2079 | 28.965 | 0 |
| 1736789400 | 28.9946 | 0.05 | 0.16 | 29.0571 | 29.0834 | 28.963 | 0 |
| 1736530200 | 28.948 | 0.02 | 0.08 | 28.9329 | 28.9792 | 28.8808 | 0 |
| 1736443800 | 28.9246 | 0.13 | 0.44 | 28.9899 | 29.0214 | 28.8887 | 0 |
| 1736357400 | 28.7977 | 0.14 | 0.49 | 28.6143 | 28.8345 | 28.6009 | 0 |
| 1736271000 | 28.6574 | 0.01 | 0.03 | 28.6483 | 28.6738 | 28.6035 | 0 |
| 1736184600 | 28.6492 | 0.03 | 0.11 | 28.6336 | 28.7117 | 28.6092 | 0 |
| 1735925400 | 28.6176 | 0.01 | 0.04 | 28.6267 | 28.6674 | 28.6124 | 0 |
| 1735839000 | 28.6064 | -0.03 | -0.12 | 28.5771 | 28.7471 | 28.576 | 0 |
| 1735579800 | 28.6409 | 0.03 | 0.12 | 28.6088 | 28.6495 | 28.5575 | 0 |
| 1735320600 | 28.6063 | -0.04 | -0.16 | 28.7081 | 28.7437 | 28.584 | 0 |
| 1734975000 | 28.6509 | 0.07 | 0.23 | 28.6092 | 28.6715 | 28.5574 | 0 |
| 1734715800 | 28.585 | 0.07 | 0.25 | 28.6441 | 28.6819 | 28.5559 | 0 |
| 1734629400 | 28.5139 | 0.06 | 0.22 | 28.4319 | 28.5451 | 28.3627 | 0 |
| 1734543000 | 28.4499 | -0.03 | -0.12 | 28.5273 | 28.5433 | 28.449 | 0 |
| 1734456600 | 28.4836 | -0.05 | -0.19 | 28.5049 | 28.5632 | 28.4783 | 0 |
| 1734370200 | 28.5364 | -0.13 | -0.44 | 28.6764 | 28.6973 | 28.5252 | 0 |
| 1734111000 | 28.662 | 0.16 | 0.57 | 28.5635 | 28.6776 | 28.5583 | 0 |
| 1734024600 | 28.4988 | 0.11 | 0.40 | 28.4101 | 28.5277 | 28.3834 | 0 |
| 1733938200 | 28.3847 | -0.03 | -0.09 | 28.4019 | 28.4494 | 28.3614 | 0 |
| 1733851800 | 28.4106 | -0.1 | -0.35 | 28.5375 | 28.5393 | 28.4037 | 0 |
| 1733765400 | 28.5104 | -0.05 | -0.19 | 28.5328 | 28.5574 | 28.5001 | 0 |
| 1733506200 | 28.5646 | 0.01 | 0.03 | 28.5751 | 28.6285 | 28.5358 | 0 |
| 1733419800 | 28.5548 | 0.02 | 0.08 | 28.5163 | 28.5827 | 28.5037 | 0 |
| 1733333400 | 28.5306 | -0.06 | -0.22 | 28.552 | 28.5974 | 28.4907 | 0 |
| 1733247000 | 28.5943 | 0.01 | 0.02 | 28.5667 | 28.6434 | 28.5521 | 0 |
| 1733160600 | 28.5877 | -0.02 | -0.07 | 28.528 | 28.5964 | 28.4905 | 0 |
| 1732901400 | 28.6081 | -0.04 | -0.13 | 28.6415 | 28.6957 | 28.6053 | 0 |
| 1732815000 | 28.6445 | -0.06 | -0.20 | 28.6948 | 28.7111 | 28.6333 | 0 |
| 1732728600 | 28.7031 | -0.04 | -0.15 | 28.7096 | 28.7742 | 28.6855 | 0 |
| 1732642200 | 28.7476 | 0.03 | 0.09 | 28.7494 | 28.802 | 28.7081 | 0 |
| 1732555800 | 28.7212 | 0.13 | 0.45 | 28.6236 | 28.7876 | 28.6236 | 0 |
| 1732296600 | 28.5936 | -0.03 | -0.11 | 28.7059 | 28.7276 | 28.4585 | 0 |
| 1732210200 | 28.625 | -0 | -0.01 | 28.6653 | 28.6978 | 28.618 | 0 |
| 1732123800 | 28.6278 | -0.1 | -0.34 | 28.6679 | 28.6862 | 28.5981 | 0 |
| 1732037400 | 28.726 | -0.02 | -0.05 | 28.7122 | 28.8099 | 28.658 | 0 |
| 1731951000 | 28.7414 | 0.01 | 0.02 | 28.734 | 28.7934 | 28.7031 | 0 |
| 1731691800 | 28.7343 | 0.14 | 0.49 | 28.6613 | 28.7343 | 28.6509 | 0 |
| 1731605400 | 28.595 | 0.01 | 0.05 | 28.598 | 28.6266 | 28.5615 | 0 |
| 1731519000 | 28.5806 | -0.01 | -0.05 | 28.6204 | 28.6877 | 28.5686 | 0 |
| 1731432600 | 28.5938 | 0.15 | 0.53 | 28.5245 | 28.6179 | 28.4499 | 0 |
| 1731346200 | 28.4426 | -0.09 | -0.30 | 28.4933 | 28.5019 | 28.3868 | 0 |
| 1731087000 | 28.5282 | -0.02 | -0.08 | 28.5734 | 28.6101 | 28.5197 | 0 |
| 1731000600 | 28.5498 | -0.06 | -0.22 | 28.5731 | 28.6526 | 28.5413 | 0 |
| 1730914200 | 28.613 | -0.21 | -0.73 | 28.6716 | 28.6983 | 28.567 | 0 |
| 1730827800 | 28.823 | -0.05 | -0.17 | 28.8207 | 28.8333 | 28.7722 | 0 |
| 1730741400 | 28.8716 | 0.1 | 0.35 | 28.8461 | 28.9158 | 28.8196 | 0 |
| 1730482200 | 28.7695 | -0.2 | -0.69 | 28.931 | 28.9464 | 28.7334 | 0 |
| 1730395800 | 28.9683 | 0.3 | 1.03 | 28.6863 | 28.9986 | 28.6793 | 0 |
| 1730309400 | 28.672 | 0.15 | 0.51 | 28.5591 | 28.6919 | 28.5591 | 0 |
| 1730223000 | 28.5266 | -0.08 | -0.27 | 28.6157 | 28.6275 | 28.4915 | 0 |
| 1730136600 | 28.6045 | 0.01 | 0.02 | 28.5974 | 28.6384 | 28.5771 | 0 |
| 1729873800 | 28.5977 | -0.02 | -0.05 | 28.6403 | 28.664 | 28.5926 | 0 |
| 1729787400 | 28.6134 | 0.03 | 0.09 | 28.6044 | 28.6241 | 28.5416 | 0 |
| 1729701000 | 28.5872 | 0.01 | 0.03 | 28.5562 | 28.5941 | 28.4951 | 0 |
| 1729614600 | 28.5784 | -0.02 | -0.05 | 28.5539 | 28.6338 | 28.5516 | 0 |
| 1729528200 | 28.5939 | 0.01 | 0.05 | 28.5753 | 28.6116 | 28.5669 | 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
