Premium
IN XTK 2 TMASE29 CB LS (I9NT)
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 | 0.2436 | 1.12532394639 | 21.6471 | 21.9129 | 21.6063 | 0 | 0 | IX |
| 4 | 0.2655 | 1.22773430997 | 21.6252 | 21.9129 | 21.4532 | 0 | 0 | IX |
| 12 | 0.1649 | 0.759005422125 | 21.7258 | 21.9129 | 21.3948 | 0 | 0 | IX |
| 26 | 0.5169 | 2.41838138281 | 21.3738 | 22.2599 | 21.3457 | 0 | 0 | IX |
| 52 | 0.2997 | 1.38807836599 | 21.591 | 22.2599 | 21.1002 | 0 | 0 | IX |
| 156 | 0.8012 | 3.79904691908 | 21.0895 | 22.2599 | 21.0701 | 0 | 0 | IX |
| 260 | 0.8012 | 3.79904691908 | 21.0895 | 22.2599 | 21.0701 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 21.8907 | 0.1 | 0.44 | 21.8921 | 21.9129 | 21.8609 | 0 |
| 1737048600 | 21.7944 | 0.02 | 0.09 | 21.7884 | 21.8124 | 21.763 | 0 |
| 1736962200 | 21.7739 | 0.01 | 0.02 | 21.7414 | 21.7842 | 21.6569 | 0 |
| 1736875800 | 21.7687 | 0.11 | 0.52 | 21.676 | 21.8143 | 21.6503 | 0 |
| 1736789400 | 21.6556 | 0.01 | 0.05 | 21.7066 | 21.7198 | 21.6376 | 0 |
| 1736530200 | 21.6457 | -0.01 | -0.06 | 21.6471 | 21.6794 | 21.6063 | 0 |
| 1736443800 | 21.6593 | 0.08 | 0.35 | 21.7203 | 21.7396 | 21.6411 | 0 |
| 1736357400 | 21.5827 | 0.09 | 0.40 | 21.4722 | 21.6212 | 21.4532 | 0 |
| 1736271000 | 21.4975 | 0 | 0.02 | 21.499 | 21.5216 | 21.4709 | 0 |
| 1736184600 | 21.493 | -0.01 | -0.02 | 21.4938 | 21.545 | 21.469 | 0 |
| 1735925400 | 21.4983 | -0.04 | -0.20 | 21.5653 | 21.5721 | 21.4944 | 0 |
| 1735839000 | 21.5417 | -0.02 | -0.10 | 21.5267 | 21.6782 | 21.5267 | 0 |
| 1735579800 | 21.5639 | 0.04 | 0.20 | 21.5273 | 21.5818 | 21.4735 | 0 |
| 1735320600 | 21.5214 | -0.07 | -0.33 | 21.623 | 21.6354 | 21.5099 | 0 |
| 1734975000 | 21.5926 | 0.03 | 0.12 | 21.5714 | 21.6107 | 21.5269 | 0 |
| 1734715800 | 21.5669 | 0.07 | 0.31 | 21.6252 | 21.6483 | 21.5543 | 0 |
| 1734629400 | 21.5003 | -0 | -0.01 | 21.4594 | 21.5159 | 21.3948 | 0 |
| 1734543000 | 21.5035 | -0.02 | -0.11 | 21.5655 | 21.5798 | 21.4991 | 0 |
| 1734456600 | 21.5278 | -0.06 | -0.26 | 21.5583 | 21.6007 | 21.5265 | 0 |
| 1734370200 | 21.5835 | -0.09 | -0.39 | 21.6857 | 21.6998 | 21.5782 | 0 |
| 1734111000 | 21.6686 | 0.08 | 0.37 | 21.6296 | 21.6886 | 21.6206 | 0 |
| 1734024600 | 21.5895 | 0.04 | 0.19 | 21.5586 | 21.6231 | 21.536 | 0 |
| 1733938200 | 21.5491 | -0.03 | -0.13 | 21.5739 | 21.6104 | 21.537 | 0 |
| 1733851800 | 21.5768 | -0.06 | -0.28 | 21.6387 | 21.6446 | 21.5701 | 0 |
| 1733765400 | 21.6365 | -0.02 | -0.11 | 21.6487 | 21.6798 | 21.6135 | 0 |
| 1733506200 | 21.6612 | 0.03 | 0.12 | 21.653 | 21.6813 | 21.6188 | 0 |
| 1733419800 | 21.6349 | -0.01 | -0.07 | 21.6418 | 21.6603 | 21.6128 | 0 |
| 1733333400 | 21.649 | -0.04 | -0.18 | 21.6379 | 21.675 | 21.5894 | 0 |
| 1733247000 | 21.6874 | -0.01 | -0.03 | 21.6719 | 21.724 | 21.6578 | 0 |
| 1733160600 | 21.693 | 0.03 | 0.14 | 21.6234 | 21.6995 | 21.5931 | 0 |
| 1732901400 | 21.6627 | 0.01 | 0.06 | 21.6527 | 21.6996 | 21.6386 | 0 |
| 1732815000 | 21.6503 | -0.01 | -0.04 | 21.6489 | 21.6696 | 21.6243 | 0 |
| 1732728600 | 21.6579 | -0.02 | -0.09 | 21.675 | 21.7345 | 21.6378 | 0 |
| 1732642200 | 21.6771 | 0.02 | 0.07 | 21.6695 | 21.7203 | 21.6352 | 0 |
| 1732555800 | 21.6609 | 0.12 | 0.55 | 21.5892 | 21.7122 | 21.5892 | 0 |
| 1732296600 | 21.543 | 0.03 | 0.12 | 21.5695 | 21.6225 | 21.4493 | 0 |
| 1732210200 | 21.5169 | -0 | -0.02 | 21.5466 | 21.5822 | 21.5147 | 0 |
| 1732123800 | 21.5208 | -0.08 | -0.36 | 21.5376 | 21.5562 | 21.4974 | 0 |
| 1732037400 | 21.5986 | -0.01 | -0.07 | 21.6114 | 21.6835 | 21.5896 | 0 |
| 1731951000 | 21.6128 | -0.02 | -0.11 | 21.6219 | 21.6593 | 21.5684 | 0 |
| 1731691800 | 21.6362 | 0.09 | 0.41 | 21.589 | 21.6471 | 21.5526 | 0 |
| 1731605400 | 21.5478 | 0.04 | 0.19 | 21.5125 | 21.5645 | 21.4779 | 0 |
| 1731519000 | 21.506 | -0.15 | -0.72 | 21.5515 | 21.5822 | 21.4954 | 0 |
| 1731432600 | 21.6609 | 0.1 | 0.48 | 21.5995 | 21.6794 | 21.5632 | 0 |
| 1731346200 | 21.5569 | -0.01 | -0.06 | 21.566 | 21.5724 | 21.5028 | 0 |
| 1731087000 | 21.5707 | 0.02 | 0.11 | 21.5866 | 21.6343 | 21.5646 | 0 |
| 1731000600 | 21.5469 | -0.09 | -0.40 | 21.5881 | 21.6158 | 21.5425 | 0 |
| 1730914200 | 21.6333 | -0.06 | -0.27 | 21.6363 | 21.6635 | 21.5829 | 0 |
| 1730827800 | 21.6912 | -0.06 | -0.28 | 21.703 | 21.7117 | 21.6625 | 0 |
| 1730741400 | 21.7515 | 0.09 | 0.40 | 21.705 | 21.7628 | 21.6891 | 0 |
| 1730482200 | 21.6656 | -0.14 | -0.63 | 21.7813 | 21.7927 | 21.6505 | 0 |
| 1730395800 | 21.8036 | 0.19 | 0.86 | 21.5939 | 21.8104 | 21.5866 | 0 |
| 1730309400 | 21.6183 | 0.04 | 0.17 | 21.6233 | 21.6967 | 21.5802 | 0 |
| 1730223000 | 21.5806 | -0.1 | -0.47 | 21.6934 | 21.6946 | 21.5576 | 0 |
| 1730136600 | 21.6816 | 0.02 | 0.08 | 21.636 | 21.7042 | 21.6335 | 0 |
| 1729873800 | 21.6642 | -0.05 | -0.21 | 21.7258 | 21.7383 | 21.6602 | 0 |
| 1729787400 | 21.7105 | 0.06 | 0.29 | 21.688 | 21.7202 | 21.6503 | 0 |
| 1729701000 | 21.6488 | 0.03 | 0.15 | 21.6228 | 21.6537 | 21.5727 | 0 |
| 1729614600 | 21.6168 | -0.04 | -0.18 | 21.612 | 21.6854 | 21.6085 | 0 |
| 1729528200 | 21.656 | -0.06 | -0.27 | 21.7044 | 21.7188 | 21.6375 | 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
