Premium
IXTEURBIODFSRI 1C EO (I8NV)
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 | 0.3941 | 1.1590085639 | 34.0032 | 34.4718 | 33.3194 | 0 | 0 | IX |
| 4 | 0.8379 | 2.4967669267 | 33.5594 | 34.4718 | 32.81 | 0 | 0 | IX |
| 12 | 0.1189 | 0.346865664675 | 34.2784 | 34.7391 | 32.7707 | 0 | 0 | IX |
| 26 | 0.387 | 1.13789058021 | 34.0103 | 34.9787 | 31.4462 | 0 | 0 | IX |
| 52 | 4.0489 | 13.341395263 | 30.3484 | 34.9787 | 29.8521 | 0 | 0 | IX |
| 156 | 6.3024 | 22.4325411374 | 28.0949 | 34.9787 | 26.7194 | 0 | 0 | IX |
| 260 | 6.3024 | 22.4325411374 | 28.0949 | 34.9787 | 26.7194 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 34.3973 | 0.17 | 0.51 | 34.1955 | 34.4718 | 34.1955 | 0 |
| 1737048600 | 34.2233 | 0.21 | 0.61 | 34.0094 | 34.2247 | 34.0094 | 0 |
| 1736962200 | 34.0169 | 0.59 | 1.76 | 33.4581 | 34.0712 | 33.4581 | 0 |
| 1736875800 | 33.429499 | -0.02 | -0.05 | 33.4467 | 33.6707 | 33.386899 | 0 |
| 1736789400 | 33.4458 | -0.23 | -0.69 | 33.661 | 33.661 | 33.3194 | 0 |
| 1736530200 | 33.6792 | -0.33 | -0.96 | 34.0032 | 34.0285 | 33.6513 | 0 |
| 1736443800 | 34.0045 | 0.11 | 0.33 | 33.841 | 34.0216 | 33.6749 | 0 |
| 1736357400 | 33.891 | -0.13 | -0.38 | 34.0368 | 34.1761 | 33.7287 | 0 |
| 1736271000 | 34.0214 | 0.06 | 0.17 | 33.9586 | 34.1167 | 33.8091 | 0 |
| 1736184600 | 33.9648 | 0.26 | 0.78 | 33.686 | 33.9663 | 33.686 | 0 |
| 1735925400 | 33.7018 | -0.13 | -0.38 | 33.8232 | 33.8515 | 33.628 | 0 |
| 1735839000 | 33.8319 | 0.44 | 1.32 | 33.5494 | 33.8376 | 33.5 | 0 |
| 1735579800 | 33.3924 | -0.17 | -0.50 | 33.5583 | 33.5583 | 33.3055 | 0 |
| 1735320600 | 33.5606 | 0.26 | 0.79 | 33.3342 | 33.5642 | 33.3181 | 0 |
| 1734975000 | 33.298299 | 0.09 | 0.27 | 33.1957 | 33.4091 | 33.1535 | 0 |
| 1734715800 | 33.208599 | -0.39 | -1.15 | 33.5594 | 33.5594 | 32.81 | 0 |
| 1734629400 | 33.5955 | -0.57 | -1.68 | 34.1837 | 34.1837 | 33.5084 | 0 |
| 1734543000 | 34.1698 | 0.09 | 0.28 | 34.0703 | 34.2311 | 34.049 | 0 |
| 1734456600 | 34.076 | -0.13 | -0.38 | 34.2019 | 34.2019 | 33.9886 | 0 |
| 1734370200 | 34.2072 | -0 | -0.01 | 34.2102 | 34.2347 | 34.0935 | 0 |
| 1734111000 | 34.2094 | -0.17 | -0.49 | 34.3549 | 34.42 | 34.1501 | 0 |
| 1734024600 | 34.3763 | -0.1 | -0.28 | 34.4669 | 34.4847 | 34.3561 | 0 |
| 1733938200 | 34.4713 | 0.08 | 0.22 | 34.3879 | 34.5181 | 34.3016 | 0 |
| 1733851800 | 34.3946 | -0.15 | -0.45 | 34.5545 | 34.5586 | 34.3946 | 0 |
| 1733765400 | 34.5488 | -0.05 | -0.15 | 34.6062 | 34.7391 | 34.5029 | 0 |
| 1733506200 | 34.6019 | -0.01 | -0.03 | 34.6099 | 34.6499 | 34.5533 | 0 |
| 1733419800 | 34.6129 | 0.19 | 0.55 | 34.4257 | 34.6169 | 34.4197 | 0 |
| 1733333400 | 34.4225 | 0.06 | 0.17 | 34.3737 | 34.4928 | 34.3352 | 0 |
| 1733247000 | 34.3644 | 0.16 | 0.47 | 34.2034 | 34.4466 | 34.2034 | 0 |
| 1733160600 | 34.2034 | 0.22 | 0.65 | 34.0091 | 34.2529 | 33.875 | 0 |
| 1732901400 | 33.9831 | 0.22 | 0.64 | 33.7732 | 34.0008 | 33.6926 | 0 |
| 1732815000 | 33.7668 | 0.21 | 0.61 | 33.5678 | 33.8769 | 33.5678 | 0 |
| 1732728600 | 33.5618 | -0.01 | -0.03 | 33.5941 | 33.5941 | 33.4152 | 0 |
| 1732642200 | 33.5703 | -0.23 | -0.68 | 33.7937 | 33.7937 | 33.516399 | 0 |
| 1732555800 | 33.8013 | 0.07 | 0.21 | 33.7225 | 33.9046 | 33.6618 | 0 |
| 1732296600 | 33.7313 | 0.45 | 1.34 | 33.2766 | 33.7604 | 33.2766 | 0 |
| 1732210200 | 33.2842 | 0.14 | 0.44 | 33.1323 | 33.3005 | 32.9555 | 0 |
| 1732123800 | 33.1398 | 0.02 | 0.05 | 33.1285 | 33.368699 | 33.0728 | 0 |
| 1732037400 | 33.1235 | -0.24 | -0.72 | 33.2626 | 33.3579 | 32.770699 | 0 |
| 1731951000 | 33.3651 | 0.08 | 0.24 | 33.4277 | 33.4487 | 33.1921 | 0 |
| 1731691800 | 33.2854 | -0.32 | -0.95 | 33.5866 | 33.5866 | 33.249499 | 0 |
| 1731605400 | 33.6034 | 0.4 | 1.20 | 33.208 | 33.6191 | 33.208 | 0 |
| 1731519000 | 33.2061 | -0.06 | -0.17 | 33.2505 | 33.3365 | 33.0129 | 0 |
| 1731432600 | 33.2633 | -0.66 | -1.96 | 33.9059 | 33.9059 | 33.257599 | 0 |
| 1731346200 | 33.9267 | 0.35 | 1.05 | 33.5837 | 34.0366 | 33.5837 | 0 |
| 1731087000 | 33.5734 | -0.1 | -0.29 | 33.6651 | 33.7832 | 33.4557 | 0 |
| 1731000600 | 33.6711 | 0.19 | 0.56 | 33.5023 | 33.8052 | 33.4929 | 0 |
| 1730914200 | 33.4829 | -0.2 | -0.60 | 33.7509 | 34.3376 | 33.4439 | 0 |
| 1730827800 | 33.6844 | -0.12 | -0.35 | 33.814 | 33.814 | 33.557 | 0 |
| 1730741400 | 33.8025 | -0.09 | -0.26 | 33.8738 | 33.9911 | 33.8016 | 0 |
| 1730482200 | 33.8897 | 0.4 | 1.20 | 33.4777 | 33.9733 | 33.4777 | 0 |
| 1730395800 | 33.488 | -0.44 | -1.30 | 33.9328 | 33.9328 | 33.3498 | 0 |
| 1730309400 | 33.9284 | -0.37 | -1.08 | 34.2959 | 34.2959 | 33.8793 | 0 |
| 1730223000 | 34.3005 | -0.2 | -0.59 | 34.5005 | 34.6488 | 34.2983 | 0 |
| 1730136600 | 34.5047 | 0.17 | 0.50 | 34.3272 | 34.5614 | 34.2614 | 0 |
| 1729873800 | 34.3337 | 0.04 | 0.13 | 34.2784 | 34.3922 | 34.2244 | 0 |
| 1729787400 | 34.2888 | -0.01 | -0.02 | 34.298 | 34.4767 | 34.2888 | 0 |
| 1729701000 | 34.2949 | -0.1 | -0.28 | 34.3914 | 34.4894 | 34.2515 | 0 |
| 1729614600 | 34.3921 | -0.12 | -0.34 | 34.5265 | 34.5265 | 34.186 | 0 |
| 1729528200 | 34.5083 | -0.23 | -0.66 | 34.7393 | 34.7935 | 34.5066 | 0 |
| 1729269000 | 34.7373 | 0.05 | 0.14 | 34.7091 | 34.7683 | 34.6239 | 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
