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 | 0.0498 | 0.175441068711 | 28.3856 | 28.5384 | 28.3086 | 0 | 0 | IX |
| 4 | 0.336 | 1.1957550695 | 28.0994 | 28.5384 | 27.9798 | 0 | 0 | IX |
| 12 | 0.9943 | 3.62339702126 | 27.4411 | 28.5384 | 27.441 | 0 | 0 | IX |
| 26 | 0.6637 | 2.38984289763 | 27.7717 | 28.5384 | 27.2274 | 0 | 0 | IX |
| 52 | 2.4468 | 9.41489730112 | 25.9886 | 28.5384 | 25.8743 | 0 | 0 | IX |
| 156 | 2.4468 | 9.41489730112 | 25.9886 | 28.5384 | 25.8743 | 0 | 0 | IX |
| 260 | 2.4468 | 9.41489730112 | 25.9886 | 28.5384 | 25.8743 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 28.5186 | 0.07 | 0.26 | 28.4888 | 28.536 | 28.4189 | 0 |
| 1727109000 | 28.4441 | 0.09 | 0.32 | 28.3832 | 28.5024 | 28.3755 | 0 |
| 1726849800 | 28.3523 | -0.04 | -0.14 | 28.4101 | 28.4405 | 28.3384 | 0 |
| 1726763400 | 28.3923 | 0.08 | 0.27 | 28.3177 | 28.4099 | 28.3086 | 0 |
| 1726677000 | 28.317 | -0.06 | -0.22 | 28.3856 | 28.3862 | 28.3111 | 0 |
| 1726590600 | 28.3805 | -0.03 | -0.10 | 28.4394 | 28.4879 | 28.3797 | 0 |
| 1726504200 | 28.4096 | 0.07 | 0.26 | 28.3802 | 28.4099 | 28.3236 | 0 |
| 1726245000 | 28.3349 | 0.04 | 0.12 | 28.3789 | 28.3902 | 28.3176 | 0 |
| 1726158600 | 28.2998 | -0.1 | -0.34 | 28.373 | 28.4062 | 28.2968 | 0 |
| 1726072200 | 28.397 | 0.02 | 0.06 | 28.4569 | 28.4622 | 28.3121 | 0 |
| 1725985800 | 28.3806 | 0.04 | 0.15 | 28.3445 | 28.3812 | 28.3158 | 0 |
| 1725899400 | 28.338 | 0.02 | 0.08 | 28.2966 | 28.3392 | 28.2039 | 0 |
| 1725640200 | 28.316 | 0.07 | 0.26 | 28.2892 | 28.3501 | 28.2331 | 0 |
| 1725553800 | 28.2421 | 0.03 | 0.12 | 28.252 | 28.2669 | 28.1898 | 0 |
| 1725467400 | 28.2086 | 0.09 | 0.32 | 28.1727 | 28.2198 | 28.1421 | 0 |
| 1725381000 | 28.1197 | 0.12 | 0.44 | 28.0399 | 28.1593 | 27.9994 | 0 |
| 1725294600 | 27.9972 | -0.08 | -0.28 | 28.0444 | 28.0447 | 27.9798 | 0 |
| 1725035400 | 28.0751 | -0.02 | -0.07 | 28.1218 | 28.1466 | 28.0751 | 0 |
| 1724949000 | 28.0938 | -0.03 | -0.11 | 28.1162 | 28.1925 | 28.0777 | 0 |
| 1724862600 | 28.1254 | 0.04 | 0.14 | 28.0994 | 28.1741 | 28.0989 | 0 |
| 1724776200 | 28.0862 | -0.05 | -0.17 | 28.1316 | 28.1487 | 28.0485 | 0 |
| 1724689800 | 28.1353 | -0.04 | -0.14 | 28.1891 | 28.1894 | 28.1127 | 0 |
| 1724430600 | 28.1736 | 0.05 | 0.16 | 28.162 | 28.1873 | 28.1052 | 0 |
| 1724344200 | 28.1273 | -0.08 | -0.30 | 28.2257 | 28.2649 | 28.1246 | 0 |
| 1724257800 | 28.2109 | -0.08 | -0.29 | 28.1678 | 28.2153 | 28.1601 | 0 |
| 1724171400 | 28.2936 | 0.08 | 0.30 | 28.2318 | 28.299 | 28.226 | 0 |
| 1724085000 | 28.2091 | 0.01 | 0.05 | 28.2602 | 28.2805 | 28.1926 | 0 |
| 1723825800 | 28.196 | 0.05 | 0.17 | 28.2237 | 28.2778 | 28.1757 | 0 |
| 1723739400 | 28.1493 | -0.13 | -0.47 | 28.2911 | 28.2999 | 28.1413 | 0 |
| 1723653000 | 28.2816 | 0.02 | 0.06 | 28.2754 | 28.295 | 28.2157 | 0 |
| 1723566600 | 28.264 | 0.06 | 0.23 | 28.2072 | 28.2746 | 28.1894 | 0 |
| 1723480200 | 28.1999 | -0.01 | -0.02 | 28.1666 | 28.2001 | 28.1558 | 0 |
| 1723221000 | 28.2059 | 0.07 | 0.26 | 28.1479 | 28.2226 | 28.1448 | 0 |
| 1723134600 | 28.1331 | 0.02 | 0.07 | 28.1766 | 28.2256 | 28.1004 | 0 |
| 1723048200 | 28.1135 | -0.06 | -0.22 | 28.1459 | 28.1465 | 28.021 | 0 |
| 1722961800 | 28.176 | 0.07 | 0.25 | 28.086 | 28.269 | 28.0522 | 0 |
| 1722875400 | 28.1071 | -0.26 | -0.92 | 28.436 | 28.4585 | 28.1071 | 0 |
| 1722616200 | 28.3668 | 0.03 | 0.12 | 28.3857 | 28.4071 | 28.2994 | 0 |
| 1722529800 | 28.3329 | 0.1 | 0.34 | 28.271 | 28.3551 | 28.2412 | 0 |
| 1722443400 | 28.237 | 0.09 | 0.33 | 28.2057 | 28.2372 | 28.1714 | 0 |
| 1722357000 | 28.1439 | 0.04 | 0.13 | 28.1255 | 28.1614 | 28.0895 | 0 |
| 1722270600 | 28.1085 | 0.09 | 0.30 | 28.0406 | 28.129 | 28.0399 | 0 |
| 1722011400 | 28.0233 | 0.04 | 0.15 | 27.9624 | 28.044 | 27.9128 | 0 |
| 1721925000 | 27.9823 | 0.02 | 0.07 | 27.9711 | 28.0385 | 27.9263 | 0 |
| 1721838600 | 27.963 | 0.02 | 0.05 | 27.9747 | 28.0134 | 27.9432 | 0 |
| 1721752200 | 27.9477 | 0.13 | 0.46 | 27.8355 | 27.9553 | 27.8342 | 0 |
| 1721665800 | 27.8198 | -0.04 | -0.15 | 27.8991 | 27.8995 | 27.8198 | 0 |
| 1721406600 | 27.8623 | -0.1 | -0.36 | 27.9246 | 27.9458 | 27.8404 | 0 |
| 1721320200 | 27.9643 | 0.05 | 0.19 | 27.9155 | 27.9655 | 27.8714 | 0 |
| 1721233800 | 27.9124 | 0.01 | 0.02 | 27.9231 | 27.9432 | 27.8734 | 0 |
| 1721147400 | 27.9068 | 0.05 | 0.17 | 27.8941 | 27.9417 | 27.8869 | 0 |
| 1721061000 | 27.8588 | 0.05 | 0.18 | 27.823 | 27.8712 | 27.7914 | 0 |
| 1720801800 | 27.8098 | -0.07 | -0.25 | 27.858 | 27.858 | 27.7666 | 0 |
| 1720715400 | 27.8787 | 0.13 | 0.49 | 27.7586 | 27.8903 | 27.7016 | 0 |
| 1720629000 | 27.7441 | 0.07 | 0.25 | 27.7276 | 27.779 | 27.7271 | 0 |
| 1720542600 | 27.6737 | -0.08 | -0.28 | 27.7282 | 27.7397 | 27.6737 | 0 |
| 1720456200 | 27.7525 | 0.06 | 0.20 | 27.6696 | 27.7539 | 27.6508 | 0 |
| 1720197000 | 27.6974 | 0.13 | 0.46 | 27.5982 | 27.6986 | 27.5883 | 0 |
| 1720110600 | 27.5696 | -0.01 | -0.05 | 27.5752 | 27.5944 | 27.5617 | 0 |
| 1720024200 | 27.5832 | 0.16 | 0.59 | 27.4411 | 27.6151 | 27.441 | 0 |
| 1719937800 | 27.4216 | 0.01 | 0.04 | 27.4502 | 27.4847 | 27.4039 | 0 |
| 1719851400 | 27.4102 | -0.1 | -0.36 | 27.4303 | 27.4637 | 27.3978 | 0 |
| 1719592200 | 27.5087 | -0.04 | -0.14 | 27.5597 | 27.5785 | 27.4878 | 0 |
| 1719505800 | 27.5471 | 0.01 | 0.04 | 27.525 | 27.5703 | 27.4883 | 0 |
| 1719419400 | 27.5348 | -0.07 | -0.25 | 27.6062 | 27.6069 | 27.5345 | 0 |
| 1719333000 | 27.6044 | 0.05 | 0.16 | 27.616 | 27.6554 | 27.5746 | 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
