Premium
IXTEURBIODFSRI 1C LS (I8NX)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3084 | 1.02476175286 | 30.0948 | 30.4774 | 29.9653 | 0 | 0 | IX |
| 4 | 1.273 | 4.37003522118 | 29.1302 | 30.4774 | 28.9163 | 0 | 0 | IX |
| 12 | 2.1905 | 7.76423383795 | 28.2127 | 30.4774 | 27.2569 | 0 | 0 | IX |
| 26 | 1.6783 | 5.84266611894 | 28.7249 | 30.4774 | 27.2569 | 0 | 0 | IX |
| 52 | 3.6043 | 13.449432626 | 26.7989 | 30.4774 | 26.7281 | 0 | 0 | IX |
| 156 | 6 | 24.5869394178 | 24.4032 | 30.4774 | 23.2771 | 0 | 0 | IX |
| 260 | 6 | 24.5869394178 | 24.4032 | 30.4774 | 23.2771 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 30.3883 | 0.07 | 0.23 | 30.3003 | 30.41 | 30.2968 | 0 |
| 1739554200 | 30.3173 | -0.09 | -0.30 | 30.4337 | 30.4434 | 30.266 | 0 |
| 1739467800 | 30.4096 | 0.25 | 0.84 | 30.1144 | 30.4311 | 30.1144 | 0 |
| 1739381400 | 30.156 | 0.03 | 0.10 | 30.1068 | 30.2035 | 29.9653 | 0 |
| 1739295000 | 30.126 | 0.09 | 0.31 | 30.0948 | 30.1606 | 30.0338 | 0 |
| 1739208600 | 30.034 | 0.16 | 0.53 | 29.8253 | 30.0641 | 29.8253 | 0 |
| 1738949400 | 29.8761 | -0.19 | -0.64 | 30.0758 | 30.1385 | 29.8503 | 0 |
| 1738863000 | 30.068 | 0.41 | 1.37 | 29.658 | 30.091 | 29.658 | 0 |
| 1738776600 | 29.6603 | 0.3 | 1.01 | 29.3804 | 29.6671 | 29.3139 | 0 |
| 1738690200 | 29.3632 | 0.14 | 0.48 | 29.2498 | 29.3984 | 29.1162 | 0 |
| 1738603800 | 29.2242 | -0.46 | -1.55 | 29.6271 | 29.6271 | 29.044 | 0 |
| 1738344600 | 29.6856 | 0.01 | 0.03 | 29.6882 | 29.8057 | 29.6813 | 0 |
| 1738258200 | 29.6762 | 0.27 | 0.93 | 29.4113 | 29.7039 | 29.4113 | 0 |
| 1738171800 | 29.4022 | 0.25 | 0.86 | 29.0685 | 29.4851 | 29.0685 | 0 |
| 1738085400 | 29.152 | 0.01 | 0.03 | 29.0809 | 29.3198 | 29.0809 | 0 |
| 1737999000 | 29.1444 | -0.13 | -0.45 | 29.2687 | 29.2687 | 28.9163 | 0 |
| 1737739800 | 29.2756 | -0.09 | -0.31 | 29.3855 | 29.5296 | 29.2506 | 0 |
| 1737653400 | 29.3661 | 0.05 | 0.17 | 29.3147 | 29.3786 | 29.2554 | 0 |
| 1737567000 | 29.3163 | 0.1 | 0.33 | 29.2099 | 29.4489 | 29.2099 | 0 |
| 1737480600 | 29.219 | 0.1 | 0.33 | 29.1302 | 29.2201 | 29.0778 | 0 |
| 1737394200 | 29.1216 | 0.06 | 0.22 | 29.052 | 29.2359 | 29.0384 | 0 |
| 1737135000 | 29.0588 | 0.25 | 0.88 | 28.8884 | 29.1143 | 28.8884 | 0 |
| 1737048600 | 28.804 | 0.17 | 0.58 | 28.6614 | 28.8343 | 28.6614 | 0 |
| 1736962200 | 28.6371 | 0.4 | 1.43 | 28.1834 | 28.665 | 28.1834 | 0 |
| 1736875800 | 28.2346 | 0.15 | 0.54 | 28.0885 | 28.4053 | 28.0885 | 0 |
| 1736789400 | 28.0828 | -0.16 | -0.56 | 28.3291 | 28.3291 | 28.0116 | 0 |
| 1736530200 | 28.24 | -0.24 | -0.86 | 28.4862 | 28.5297 | 28.1978 | 0 |
| 1736443800 | 28.4839 | 0.22 | 0.77 | 28.4078 | 28.5025 | 28.2667 | 0 |
| 1736357400 | 28.2651 | 0.02 | 0.08 | 28.2063 | 28.3902 | 28.1583 | 0 |
| 1736271000 | 28.2412 | 0.05 | 0.18 | 28.1755 | 28.2798 | 28.0653 | 0 |
| 1736184600 | 28.1891 | 0.25 | 0.90 | 27.9375 | 28.1909 | 27.9375 | 0 |
| 1735925400 | 27.9371 | -0.1 | -0.34 | 28.0445 | 28.077 | 27.8979 | 0 |
| 1735839000 | 28.0331 | 0.32 | 1.16 | 27.7672 | 28.0898 | 27.7672 | 0 |
| 1735579800 | 27.7107 | -0.11 | -0.39 | 27.8131 | 27.8131 | 27.5967 | 0 |
| 1735320600 | 27.8184 | 0.17 | 0.60 | 27.7257 | 27.923 | 27.709 | 0 |
| 1734975000 | 27.6526 | 0.14 | 0.50 | 27.5226 | 27.7221 | 27.4887 | 0 |
| 1734715800 | 27.515 | -0.26 | -0.92 | 27.8694 | 27.8694 | 27.2569 | 0 |
| 1734629400 | 27.7717 | -0.41 | -1.47 | 28.1725 | 28.1725 | 27.6757 | 0 |
| 1734543000 | 28.185 | 0.04 | 0.15 | 28.1778 | 28.2711 | 28.1611 | 0 |
| 1734456600 | 28.1434 | -0.16 | -0.58 | 28.273 | 28.273 | 28.088 | 0 |
| 1734370200 | 28.3082 | -0.13 | -0.46 | 28.4475 | 28.468 | 28.2786 | 0 |
| 1734111000 | 28.4383 | 0.03 | 0.09 | 28.4562 | 28.5198 | 28.3907 | 0 |
| 1734024600 | 28.412 | 0.03 | 0.12 | 28.399 | 28.4747 | 28.3123 | 0 |
| 1733938200 | 28.3785 | 0.03 | 0.12 | 28.3305 | 28.4386 | 28.2611 | 0 |
| 1733851800 | 28.3446 | -0.24 | -0.84 | 28.6077 | 28.6077 | 28.3407 | 0 |
| 1733765400 | 28.5839 | -0.1 | -0.34 | 28.647 | 28.7553 | 28.5536 | 0 |
| 1733506200 | 28.6815 | -0 | -0.01 | 28.6985 | 28.7342 | 28.6473 | 0 |
| 1733419800 | 28.6837 | 0.18 | 0.63 | 28.4924 | 28.6873 | 28.4823 | 0 |
| 1733333400 | 28.5036 | -0.02 | -0.05 | 28.4855 | 28.5748 | 28.4313 | 0 |
| 1733247000 | 28.519 | 0.14 | 0.48 | 28.3546 | 28.5783 | 28.3546 | 0 |
| 1733160600 | 28.382 | 0.16 | 0.55 | 28.1629 | 28.389 | 28.049 | 0 |
| 1732901400 | 28.2264 | 0.14 | 0.49 | 28.0824 | 28.245 | 28.0259 | 0 |
| 1732815000 | 28.0889 | 0.11 | 0.41 | 27.9687 | 28.212 | 27.9687 | 0 |
| 1732728600 | 27.9754 | -0.05 | -0.19 | 28.0057 | 28.0307 | 27.8695 | 0 |
| 1732642200 | 28.0295 | -0.17 | -0.61 | 28.2127 | 28.2127 | 27.9954 | 0 |
| 1732555800 | 28.2021 | 0.18 | 0.66 | 28.0335 | 28.2626 | 28.0335 | 0 |
| 1732296600 | 28.0172 | 0.33 | 1.18 | 27.756 | 28.0532 | 27.6616 | 0 |
| 1732210200 | 27.6891 | 0.11 | 0.39 | 27.6009 | 27.7298 | 27.4569 | 0 |
| 1732123800 | 27.5806 | -0.08 | -0.29 | 27.606 | 27.797 | 27.5133 | 0 |
| 1732037400 | 27.6614 | -0.23 | -0.81 | 27.7626 | 27.8538 | 27.4304 | 0 |
| 1731951000 | 27.8866 | 0.08 | 0.28 | 27.9238 | 27.9511 | 27.7446 | 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
