Premium
IN XTK 2 TMASE33 CB EO (I9NZ)
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 | -0.6603 | -2.29422188249 | 28.781 | 28.8115 | 27.9641 | 0 | 0 | IX |
| 4 | -0.7788 | -2.69485631239 | 28.8995 | 28.9107 | 27.9641 | 0 | 0 | IX |
| 12 | -0.7105 | -2.46434418269 | 28.8312 | 28.9537 | 27.9641 | 0 | 0 | IX |
| 26 | -0.3362 | -1.18143578535 | 28.4569 | 29.1285 | 27.9641 | 0 | 0 | IX |
| 52 | 0.3457 | 1.24464446445 | 27.775 | 29.1285 | 27.2274 | 0 | 0 | IX |
| 156 | 2.1321 | 8.20398174584 | 25.9886 | 29.1285 | 25.8743 | 0 | 0 | IX |
| 260 | 2.1321 | 8.20398174584 | 25.9886 | 29.1285 | 25.8743 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 28.167 | 0.04 | 0.14 | 28.1384 | 28.2241 | 28.1258 | 0 |
| 1741368600 | 28.1287 | 0.12 | 0.42 | 28.081 | 28.2199 | 28.0805 | 0 |
| 1741282200 | 28.0122 | -0.2 | -0.70 | 27.9663 | 28.1347 | 27.9641 | 0 |
| 1741195800 | 28.2098 | -0.49 | -1.70 | 28.3725 | 28.4173 | 28.2092 | 0 |
| 1741109400 | 28.6981 | 0.01 | 0.05 | 28.781 | 28.8115 | 28.6707 | 0 |
| 1741023000 | 28.685 | -0.14 | -0.47 | 28.7736 | 28.8084 | 28.6328 | 0 |
| 1740763800 | 28.8213 | 0.01 | 0.04 | 28.8875 | 28.8878 | 28.8057 | 0 |
| 1740677400 | 28.8088 | 0.03 | 0.12 | 28.795 | 28.8092 | 28.756 | 0 |
| 1740591000 | 28.7739 | 0.04 | 0.14 | 28.7144 | 28.7988 | 28.7144 | 0 |
| 1740504600 | 28.7345 | 0.01 | 0.05 | 28.7183 | 28.7475 | 28.6799 | 0 |
| 1740418200 | 28.7198 | -0.01 | -0.02 | 28.7307 | 28.7448 | 28.68 | 0 |
| 1740159000 | 28.7263 | 0.12 | 0.42 | 28.6238 | 28.7409 | 28.623 | 0 |
| 1740072600 | 28.6054 | 0.05 | 0.17 | 28.5875 | 28.6105 | 28.5467 | 0 |
| 1739986200 | 28.5574 | -0.24 | -0.85 | 28.6438 | 28.6441 | 28.5574 | 0 |
| 1739899800 | 28.8016 | 0.03 | 0.09 | 28.723 | 28.8021 | 28.723 | 0 |
| 1739813400 | 28.7765 | -0.09 | -0.32 | 28.7654 | 28.7918 | 28.7467 | 0 |
| 1739554200 | 28.8697 | 0.01 | 0.05 | 28.8507 | 28.8811 | 28.8233 | 0 |
| 1739467800 | 28.8563 | 0.15 | 0.52 | 28.7136 | 28.8603 | 28.7121 | 0 |
| 1739381400 | 28.7081 | -0.1 | -0.34 | 28.78 | 28.7861 | 28.6936 | 0 |
| 1739295000 | 28.805 | -0.13 | -0.45 | 28.8995 | 28.9107 | 28.7966 | 0 |
| 1739208600 | 28.9342 | 0.03 | 0.09 | 28.9307 | 28.9537 | 28.8978 | 0 |
| 1738949400 | 28.907 | -0 | -0.02 | 28.9142 | 28.9412 | 28.8483 | 0 |
| 1738863000 | 28.9114 | -0.02 | -0.06 | 28.8418 | 28.9263 | 28.8403 | 0 |
| 1738776600 | 28.9278 | 0.08 | 0.26 | 28.8873 | 28.9422 | 28.8872 | 0 |
| 1738690200 | 28.8514 | 0.03 | 0.12 | 28.7634 | 28.8515 | 28.763 | 0 |
| 1738603800 | 28.8174 | 0.08 | 0.26 | 28.8065 | 28.8759 | 28.7836 | 0 |
| 1738344600 | 28.7416 | 0.17 | 0.59 | 28.5818 | 28.7517 | 28.581 | 0 |
| 1738258200 | 28.5734 | 0.13 | 0.47 | 28.4754 | 28.6244 | 28.4751 | 0 |
| 1738171800 | 28.4392 | 0.01 | 0.02 | 28.4844 | 28.5045 | 28.439 | 0 |
| 1738085400 | 28.4329 | -0.03 | -0.11 | 28.4574 | 28.4651 | 28.425 | 0 |
| 1737999000 | 28.4649 | 0.06 | 0.22 | 28.4907 | 28.5332 | 28.4135 | 0 |
| 1737739800 | 28.4027 | -0.06 | -0.21 | 28.4699 | 28.4867 | 28.3667 | 0 |
| 1737653400 | 28.4616 | -0.04 | -0.15 | 28.5184 | 28.5186 | 28.4352 | 0 |
| 1737567000 | 28.5053 | 0 | 0.00 | 28.5053 | 28.5053 | 28.5053 | 0 |
| 1737480600 | 28.5053 | 0.04 | 0.14 | 28.485 | 28.5158 | 28.4497 | 0 |
| 1737394200 | 28.4643 | 0.04 | 0.15 | 28.4398 | 28.4717 | 28.4124 | 0 |
| 1737135000 | 28.4223 | 0.07 | 0.25 | 28.3914 | 28.4534 | 28.391 | 0 |
| 1737048600 | 28.3511 | 0.05 | 0.17 | 28.2847 | 28.3515 | 28.2605 | 0 |
| 1736962200 | 28.3041 | 0.2 | 0.73 | 28.1614 | 28.3198 | 28.1273 | 0 |
| 1736875800 | 28.1003 | -0.04 | -0.14 | 28.1767 | 28.202 | 28.0973 | 0 |
| 1736789400 | 28.1394 | -0.07 | -0.23 | 28.1639 | 28.1647 | 28.1052 | 0 |
| 1736530200 | 28.2051 | -0.07 | -0.25 | 28.2302 | 28.2324 | 28.1636 | 0 |
| 1736443800 | 28.2753 | -0.03 | -0.11 | 28.2973 | 28.3092 | 28.2568 | 0 |
| 1736357400 | 28.3064 | -0.06 | -0.22 | 28.383 | 28.3833 | 28.2857 | 0 |
| 1736271000 | 28.3695 | -0.03 | -0.11 | 28.4154 | 28.4273 | 28.3539 | 0 |
| 1736184600 | 28.4015 | -0.05 | -0.17 | 28.4221 | 28.4318 | 28.3738 | 0 |
| 1735925400 | 28.4493 | -0.12 | -0.42 | 28.5937 | 28.5943 | 28.4493 | 0 |
| 1735839000 | 28.5706 | 0.01 | 0.03 | 28.5815 | 28.6778 | 28.5682 | 0 |
| 1735579800 | 28.5618 | 0.06 | 0.21 | 28.5127 | 28.5936 | 28.4744 | 0 |
| 1735320600 | 28.5027 | -0.11 | -0.37 | 28.5811 | 28.5811 | 28.4815 | 0 |
| 1734975000 | 28.6089 | -0.06 | -0.22 | 28.6425 | 28.6596 | 28.6062 | 0 |
| 1734715800 | 28.6727 | 0.04 | 0.14 | 28.6777 | 28.716 | 28.6474 | 0 |
| 1734629400 | 28.6313 | -0.16 | -0.57 | 28.702 | 28.702 | 28.6047 | 0 |
| 1734543000 | 28.7957 | -0.03 | -0.11 | 28.8325 | 28.8378 | 28.7767 | 0 |
| 1734456600 | 28.8273 | -0 | -0.01 | 28.8312 | 28.8731 | 28.8168 | 0 |
| 1734370200 | 28.8293 | 0.01 | 0.02 | 28.8359 | 28.8635 | 28.815 | 0 |
| 1734111000 | 28.8236 | -0.11 | -0.39 | 28.9196 | 28.9198 | 28.8236 | 0 |
| 1734024600 | 28.9373 | -0.12 | -0.41 | 29.0401 | 29.0872 | 28.9372 | 0 |
| 1733938200 | 29.0558 | -0.03 | -0.11 | 29.1033 | 29.1285 | 29.0556 | 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
