Premium
IN XTK 2 TMASE29 CB EO (I9NR)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1445 | 0.555767093203 | 26.0001 | 26.1449 | 25.9587 | 0 | 0 | IX |
| 4 | 0.2111 | 0.814005051381 | 25.9335 | 26.1449 | 25.8222 | 0 | 0 | IX |
| 12 | 0.2879 | 1.11344448441 | 25.8567 | 26.1449 | 25.7636 | 0 | 0 | IX |
| 26 | 1.0026 | 3.98774958237 | 25.142 | 26.1449 | 25.0288 | 0 | 0 | IX |
| 52 | 1.2795 | 5.14576655634 | 24.8651 | 26.1449 | 24.8325 | 0 | 0 | IX |
| 156 | 1.9094 | 7.8786228296 | 24.2352 | 26.1449 | 24.1835 | 0 | 0 | IX |
| 260 | 1.9094 | 7.8786228296 | 24.2352 | 26.1449 | 24.1835 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 26.131 | -0.01 | -0.04 | 26.1422 | 26.1423 | 26.1107 | 0 |
| 1733160600 | 26.1424 | 0.06 | 0.24 | 26.1121 | 26.1428 | 26.0995 | 0 |
| 1732901400 | 26.0808 | 0.05 | 0.20 | 26.0405 | 26.0809 | 26.0225 | 0 |
| 1732815000 | 26.0282 | 0.05 | 0.19 | 25.9828 | 26.0282 | 25.9825 | 0 |
| 1732728600 | 25.9796 | 0.02 | 0.07 | 26.0001 | 26.0156 | 25.9587 | 0 |
| 1732642200 | 25.9622 | -0 | -0.00 | 25.9561 | 25.9801 | 25.9376 | 0 |
| 1732555800 | 25.963 | 0.03 | 0.10 | 25.9704 | 25.9704 | 25.9159 | 0 |
| 1732296600 | 25.9367 | 0.07 | 0.28 | 25.8596 | 25.966 | 25.8422 | 0 |
| 1732210200 | 25.8648 | 0 | 0.01 | 25.8647 | 25.8937 | 25.8534 | 0 |
| 1732123800 | 25.8617 | -0 | -0.01 | 25.8462 | 25.8732 | 25.8261 | 0 |
| 1732037400 | 25.8635 | 0 | 0.01 | 25.8928 | 25.9574 | 25.8548 | 0 |
| 1731951000 | 25.8604 | -0.04 | -0.14 | 25.8836 | 25.8836 | 25.8222 | 0 |
| 1731691800 | 25.8961 | -0.02 | -0.07 | 25.9032 | 25.9261 | 25.8635 | 0 |
| 1731605400 | 25.9144 | 0.05 | 0.18 | 25.8672 | 25.9168 | 25.8525 | 0 |
| 1731519000 | 25.8688 | -0.17 | -0.66 | 25.8877 | 25.8878 | 25.8231 | 0 |
| 1731432600 | 26.041 | -0.01 | -0.03 | 26.0313 | 26.0778 | 26.0298 | 0 |
| 1731346200 | 26.0491 | 0.07 | 0.26 | 26.0145 | 26.0558 | 26.0037 | 0 |
| 1731087000 | 25.9825 | 0.05 | 0.19 | 25.9641 | 25.9967 | 25.9535 | 0 |
| 1731000600 | 25.9336 | -0.04 | -0.15 | 25.9613 | 25.9617 | 25.8968 | 0 |
| 1730914200 | 25.9735 | 0.13 | 0.49 | 25.9335 | 25.9943 | 25.9071 | 0 |
| 1730827800 | 25.8475 | -0.03 | -0.10 | 25.8646 | 25.8772 | 25.8451 | 0 |
| 1730741400 | 25.8731 | 0.01 | 0.04 | 25.8485 | 25.8811 | 25.8262 | 0 |
| 1730482200 | 25.8617 | 0.02 | 0.08 | 25.8486 | 25.9068 | 25.8336 | 0 |
| 1730395800 | 25.8398 | -0.04 | -0.16 | 25.8408 | 25.8578 | 25.7737 | 0 |
| 1730309400 | 25.8824 | -0.09 | -0.35 | 25.9973 | 26.0062 | 25.8763 | 0 |
| 1730223000 | 25.9726 | -0.05 | -0.18 | 26.0315 | 26.0315 | 25.9706 | 0 |
| 1730136600 | 26.0205 | 0.02 | 0.07 | 25.9736 | 26.0493 | 25.9696 | 0 |
| 1729873800 | 26.0028 | -0.04 | -0.15 | 26.0361 | 26.0481 | 26.0001 | 0 |
| 1729787400 | 26.0427 | 0.06 | 0.21 | 26.0267 | 26.0622 | 26.0262 | 0 |
| 1729701000 | 25.9874 | 0.04 | 0.14 | 25.9874 | 25.9984 | 25.9554 | 0 |
| 1729614600 | 25.9521 | -0.03 | -0.11 | 25.9681 | 25.9858 | 25.932 | 0 |
| 1729528200 | 25.9805 | -0.08 | -0.32 | 26.0573 | 26.0574 | 25.9769 | 0 |
| 1729269000 | 26.0648 | 0.04 | 0.16 | 26.0141 | 26.0698 | 26.014 | 0 |
| 1729182600 | 26.023 | 0.02 | 0.08 | 25.9867 | 26.0304 | 25.9725 | 0 |
| 1729096200 | 26.0021 | 0.05 | 0.20 | 25.9977 | 26.0041 | 25.9698 | 0 |
| 1729009800 | 25.9508 | 0.06 | 0.24 | 25.9321 | 25.9584 | 25.9234 | 0 |
| 1728923400 | 25.8898 | 0 | 0.01 | 25.9069 | 25.9072 | 25.8751 | 0 |
| 1728664200 | 25.8864 | -0.01 | -0.03 | 25.9068 | 25.9068 | 25.8592 | 0 |
| 1728577800 | 25.8935 | 0.02 | 0.08 | 25.8694 | 25.8937 | 25.8399 | 0 |
| 1728491400 | 25.8727 | -0.02 | -0.06 | 25.9097 | 25.9097 | 25.8705 | 0 |
| 1728405000 | 25.8888 | 0.01 | 0.03 | 25.9031 | 25.9048 | 25.8713 | 0 |
| 1728318600 | 25.8809 | -0.02 | -0.09 | 25.8881 | 25.8888 | 25.8583 | 0 |
| 1728059400 | 25.903 | -0.08 | -0.32 | 25.9572 | 25.9617 | 25.8872 | 0 |
| 1727973000 | 25.9863 | -0.02 | -0.08 | 26.0039 | 26.0042 | 25.9675 | 0 |
| 1727886600 | 26.008 | -0.03 | -0.10 | 26.0231 | 26.0275 | 25.9921 | 0 |
| 1727800200 | 26.0334 | 0.08 | 0.30 | 25.9725 | 26.0735 | 25.9725 | 0 |
| 1727713800 | 25.9556 | 0.02 | 0.07 | 25.9619 | 25.9726 | 25.9035 | 0 |
| 1727454600 | 25.9372 | 0.03 | 0.10 | 25.9296 | 25.9589 | 25.9127 | 0 |
| 1727368200 | 25.9102 | 0.02 | 0.10 | 25.907 | 25.9486 | 25.9033 | 0 |
| 1727281800 | 25.8854 | -0.05 | -0.20 | 25.9334 | 25.9427 | 25.884 | 0 |
| 1727195400 | 25.9378 | 0.06 | 0.23 | 25.9001 | 25.9519 | 25.8798 | 0 |
| 1727109000 | 25.877 | 0.07 | 0.29 | 25.8269 | 25.8999 | 25.8255 | 0 |
| 1726849800 | 25.8033 | -0.03 | -0.12 | 25.8371 | 25.8528 | 25.7958 | 0 |
| 1726763400 | 25.8346 | 0.06 | 0.24 | 25.7898 | 25.8429 | 25.7857 | 0 |
| 1726677000 | 25.7738 | -0.03 | -0.11 | 25.8042 | 25.8049 | 25.7733 | 0 |
| 1726590600 | 25.803 | -0.02 | -0.09 | 25.8438 | 25.8659 | 25.8005 | 0 |
| 1726504200 | 25.826 | 0.04 | 0.14 | 25.8069 | 25.8283 | 25.783 | 0 |
| 1726245000 | 25.7892 | 0.02 | 0.09 | 25.8162 | 25.8205 | 25.7807 | 0 |
| 1726158600 | 25.7661 | -0.06 | -0.25 | 25.8121 | 25.826 | 25.7636 | 0 |
| 1726072200 | 25.8308 | 0.02 | 0.08 | 25.8567 | 25.8568 | 25.7789 | 0 |
| 1725985800 | 25.8096 | 0.02 | 0.09 | 25.7915 | 25.8096 | 25.7744 | 0 |
| 1725899400 | 25.7852 | 0.02 | 0.07 | 25.757 | 25.7869 | 25.7136 | 0 |
| 1725640200 | 25.7661 | 0.05 | 0.20 | 25.7435 | 25.7803 | 25.7156 | 0 |
| 1725553800 | 25.7157 | 0.02 | 0.08 | 25.7223 | 25.7351 | 25.6862 | 0 |
| 1725467400 | 25.6955 | 0.06 | 0.22 | 25.6712 | 25.7011 | 25.6572 | 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
