Premium
IN XTK 2 TMASE33 CB DL (I9N2)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1855 | 0.617257248197 | 30.0523 | 30.3471 | 29.9194 | 0 | 0 | IX |
| 4 | 0.5799 | 1.95529690234 | 29.6579 | 30.3538 | 29.631 | 0 | 0 | IX |
| 12 | -0.3837 | -1.25304116389 | 30.6215 | 30.6619 | 28.6266 | 0 | 0 | IX |
| 26 | -0.9029 | -2.89942101494 | 31.1407 | 31.9488 | 28.6266 | 0 | 0 | IX |
| 52 | 0.5637 | 1.89963638324 | 29.6741 | 31.9488 | 28.6266 | 0 | 0 | IX |
| 156 | 2.482 | 8.94227512808 | 27.7558 | 31.9488 | 27.6213 | 0 | 0 | IX |
| 260 | 2.482 | 8.94227512808 | 27.7558 | 31.9488 | 27.6213 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 30.2378 | 0.13 | 0.42 | 30.1985 | 30.3471 | 30.1684 | 0 |
| 1741023000 | 30.1121 | 0.14 | 0.46 | 29.9404 | 30.1148 | 29.9194 | 0 |
| 1740763800 | 29.9756 | -0.03 | -0.10 | 30.0329 | 30.0472 | 29.9557 | 0 |
| 1740677400 | 30.0058 | -0.25 | -0.81 | 30.1642 | 30.1749 | 29.9707 | 0 |
| 1740591000 | 30.2514 | 0.07 | 0.23 | 30.1329 | 30.2544 | 30.1271 | 0 |
| 1740504600 | 30.1813 | 0.11 | 0.35 | 30.0523 | 30.2394 | 30.0308 | 0 |
| 1740418200 | 30.0754 | 0.04 | 0.14 | 30.1414 | 30.1425 | 29.9979 | 0 |
| 1740159000 | 30.0348 | 0.06 | 0.21 | 30.0335 | 30.1154 | 29.9686 | 0 |
| 1740072600 | 29.9727 | 0.24 | 0.81 | 29.8211 | 29.9727 | 29.7763 | 0 |
| 1739986200 | 29.7311 | -0.39 | -1.30 | 29.9371 | 29.9474 | 29.7299 | 0 |
| 1739899800 | 30.1222 | -0.03 | -0.10 | 30.0543 | 30.1498 | 30.039 | 0 |
| 1739813400 | 30.1535 | -0.16 | -0.53 | 30.1533 | 30.1843 | 30.115 | 0 |
| 1739554200 | 30.3146 | 0.23 | 0.77 | 30.1908 | 30.3538 | 30.165 | 0 |
| 1739467800 | 30.0827 | 0.31 | 1.03 | 29.9354 | 30.1434 | 29.897 | 0 |
| 1739381400 | 29.7746 | -0.04 | -0.12 | 29.8607 | 29.8705 | 29.631 | 0 |
| 1739295000 | 29.8103 | -0.02 | -0.07 | 29.7766 | 29.8228 | 29.7547 | 0 |
| 1739208600 | 29.8297 | -0.02 | -0.08 | 29.8362 | 29.8909 | 29.8018 | 0 |
| 1738949400 | 29.8523 | -0.13 | -0.44 | 30.0404 | 30.0912 | 29.8093 | 0 |
| 1738863000 | 29.984 | -0.15 | -0.48 | 29.9378 | 30.0099 | 29.8924 | 0 |
| 1738776600 | 30.1298 | 0.17 | 0.55 | 30.0515 | 30.1882 | 30.0317 | 0 |
| 1738690200 | 29.9636 | 0.27 | 0.91 | 29.6579 | 29.9636 | 29.6555 | 0 |
| 1738603800 | 29.6934 | -0.21 | -0.69 | 29.4546 | 29.7923 | 29.4312 | 0 |
| 1738344600 | 29.8999 | 0.12 | 0.40 | 29.7379 | 29.9111 | 29.6534 | 0 |
| 1738258200 | 29.7806 | 0.15 | 0.52 | 29.6799 | 29.9187 | 29.6516 | 0 |
| 1738171800 | 29.6265 | -0.02 | -0.07 | 29.6679 | 29.7135 | 29.5701 | 0 |
| 1738085400 | 29.647 | -0.22 | -0.72 | 29.6939 | 29.7033 | 29.6138 | 0 |
| 1737999000 | 29.8625 | -0.01 | -0.02 | 29.7927 | 30.0177 | 29.7863 | 0 |
| 1737739800 | 29.8697 | 0.21 | 0.70 | 29.7824 | 29.8967 | 29.7117 | 0 |
| 1737653400 | 29.6613 | -0.04 | -0.12 | 29.6591 | 29.6777 | 29.5148 | 0 |
| 1737567000 | 29.6982 | 0 | 0.00 | 29.6982 | 29.6982 | 29.6982 | 0 |
| 1737480600 | 29.6982 | 0.1 | 0.32 | 29.5489 | 29.7064 | 29.4315 | 0 |
| 1737394200 | 29.6029 | 0.33 | 1.14 | 29.3413 | 29.6748 | 29.295 | 0 |
| 1737135000 | 29.2693 | 0.05 | 0.16 | 29.1991 | 29.3707 | 29.1927 | 0 |
| 1737048600 | 29.2229 | 0.13 | 0.44 | 29.1262 | 29.2349 | 28.9985 | 0 |
| 1736962200 | 29.0952 | 0.19 | 0.66 | 29.0217 | 29.2608 | 28.9563 | 0 |
| 1736875800 | 28.9054 | 0.16 | 0.57 | 28.8938 | 28.9612 | 28.8019 | 0 |
| 1736789400 | 28.7416 | -0.11 | -0.39 | 28.7708 | 28.8034 | 28.6266 | 0 |
| 1736530200 | 28.8552 | -0.27 | -0.93 | 29.0686 | 29.0996 | 28.7963 | 0 |
| 1736443800 | 29.125 | -0.04 | -0.15 | 29.1208 | 29.2005 | 29.0907 | 0 |
| 1736357400 | 29.1683 | -0.26 | -0.90 | 29.3267 | 29.3457 | 29.0934 | 0 |
| 1736271000 | 29.4319 | -0.1 | -0.32 | 29.5932 | 29.6332 | 29.3821 | 0 |
| 1736184600 | 29.5276 | 0.25 | 0.87 | 29.3529 | 29.6438 | 29.3459 | 0 |
| 1735925400 | 29.2729 | -0 | -0.01 | 29.3972 | 29.4178 | 29.2645 | 0 |
| 1735839000 | 29.2763 | -0.4 | -1.35 | 29.619 | 29.6461 | 29.2441 | 0 |
| 1735579800 | 29.6757 | -0.06 | -0.19 | 29.7302 | 29.8254 | 29.6008 | 0 |
| 1735320600 | 29.7312 | -0.04 | -0.12 | 29.7872 | 29.7899 | 29.6793 | 0 |
| 1734975000 | 29.7676 | -0.13 | -0.43 | 29.824 | 29.8327 | 29.7341 | 0 |
| 1734715800 | 29.8956 | 0.2 | 0.67 | 29.7761 | 29.914 | 29.7395 | 0 |
| 1734629400 | 29.6964 | -0.45 | -1.50 | 29.8372 | 29.9091 | 29.6802 | 0 |
| 1734543000 | 30.1477 | -0.12 | -0.40 | 30.2655 | 30.2681 | 30.1433 | 0 |
| 1734456600 | 30.2687 | -0.02 | -0.06 | 30.2656 | 30.3216 | 30.2297 | 0 |
| 1734370200 | 30.2866 | 0.02 | 0.07 | 30.2921 | 30.3365 | 30.2268 | 0 |
| 1734111000 | 30.2648 | -0.14 | -0.47 | 30.2485 | 30.3651 | 30.2172 | 0 |
| 1734024600 | 30.4073 | -0.12 | -0.40 | 30.54 | 30.5485 | 30.3168 | 0 |
| 1733938200 | 30.5304 | -0.03 | -0.10 | 30.5294 | 30.6619 | 30.4705 | 0 |
| 1733851800 | 30.5613 | -0.17 | -0.57 | 30.6215 | 30.6492 | 30.5201 | 0 |
| 1733765400 | 30.7356 | 0.05 | 0.17 | 30.704 | 30.8003 | 30.6581 | 0 |
| 1733506200 | 30.682 | 0.06 | 0.19 | 30.6941 | 30.808 | 30.6151 | 0 |
| 1733419800 | 30.6234 | 0.07 | 0.22 | 30.6031 | 30.6721 | 30.5188 | 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
