Premium
INXTMSUS CONDI1C LS (LJMK)
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 | -0.0639 | -0.301251679513 | 21.2115 | 21.4196 | 20.5969 | 0 | 0 | IX |
| 4 | 0.946 | 4.68279740219 | 20.2016 | 21.4641 | 20.1557 | 0 | 0 | IX |
| 12 | 4.0484 | 23.6759614485 | 17.0992 | 21.4641 | 17.0457 | 0 | 0 | IX |
| 26 | 5.3938 | 34.2380885882 | 15.7538 | 21.4641 | 14.4142 | 0 | 0 | IX |
| 52 | 6.2885 | 42.3208673473 | 14.8591 | 21.4641 | 14.4142 | 0 | 0 | IX |
| 156 | 6.1309 | 40.8272123702 | 15.0167 | 21.4641 | 14.4142 | 0 | 0 | IX |
| 260 | 6.1309 | 40.8272123702 | 15.0167 | 21.4641 | 14.4142 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 20.9807 | -0.11 | -0.51 | 21.1031 | 21.1076 | 20.5969 | 0 |
| 1737739800 | 21.0884 | -0.14 | -0.66 | 21.2828 | 21.2884 | 21.057 | 0 |
| 1737653400 | 21.2281 | -0.16 | -0.73 | 21.3214 | 21.3418 | 21.1805 | 0 |
| 1737567000 | 21.3844 | 0.19 | 0.90 | 21.3324 | 21.4196 | 21.2055 | 0 |
| 1737480600 | 21.1947 | 0.04 | 0.18 | 21.2115 | 21.3877 | 21.1078 | 0 |
| 1737394200 | 21.1559 | -0.27 | -1.26 | 21.3025 | 21.3894 | 21.111 | 0 |
| 1737135000 | 21.4268 | 0.51 | 2.45 | 21.0399 | 21.4641 | 20.9655 | 0 |
| 1737048600 | 20.9153 | -0.04 | -0.17 | 21.1206 | 21.196 | 20.9035 | 0 |
| 1736962200 | 20.951 | 0.3 | 1.47 | 20.4896 | 21.0102 | 20.3699 | 0 |
| 1736875800 | 20.6469 | 0.18 | 0.89 | 20.5869 | 21.0072 | 20.5303 | 0 |
| 1736789400 | 20.4654 | -0.02 | -0.10 | 20.6204 | 20.6837 | 20.3441 | 0 |
| 1736530200 | 20.4856 | -0.06 | -0.28 | 20.5529 | 20.7177 | 20.2964 | 0 |
| 1736443800 | 20.543 | 0.08 | 0.38 | 20.6072 | 20.6362 | 20.5 | 0 |
| 1736357400 | 20.4659 | 0.2 | 0.99 | 20.2088 | 20.4917 | 20.2034 | 0 |
| 1736271000 | 20.2651 | -0.36 | -1.74 | 20.5138 | 20.5778 | 20.2103 | 0 |
| 1736184600 | 20.625 | 0.13 | 0.63 | 20.5722 | 20.7645 | 20.4115 | 0 |
| 1735925400 | 20.4968 | 0.1 | 0.49 | 20.1834 | 20.5009 | 20.1557 | 0 |
| 1735839000 | 20.3969 | -0.03 | -0.16 | 20.2016 | 20.4896 | 20.1982 | 0 |
| 1735579800 | 20.4291 | -0.13 | -0.63 | 20.5994 | 20.6582 | 20.1793 | 0 |
| 1735320600 | 20.5584 | -0.13 | -0.63 | 21.1637 | 21.2069 | 20.4655 | 0 |
| 1734975000 | 20.6877 | -0.1 | -0.47 | 20.5595 | 20.7162 | 20.4466 | 0 |
| 1734715800 | 20.7849 | 0.17 | 0.85 | 20.5817 | 20.7851 | 20.2089 | 0 |
| 1734629400 | 20.6103 | -0.69 | -3.24 | 20.4046 | 20.8004 | 20.318 | 0 |
| 1734543000 | 21.3014 | 0.14 | 0.64 | 21.2667 | 21.306 | 21.0312 | 0 |
| 1734456600 | 21.1658 | 0.02 | 0.11 | 21.2012 | 21.2952 | 21.0812 | 0 |
| 1734370200 | 21.1433 | 0.24 | 1.13 | 20.9719 | 21.2005 | 20.9093 | 0 |
| 1734111000 | 20.9079 | 0.03 | 0.13 | 20.9008 | 20.992 | 20.8326 | 0 |
| 1734024600 | 20.8798 | 0.11 | 0.53 | 20.8544 | 20.9954 | 20.7572 | 0 |
| 1733938200 | 20.7704 | 0.19 | 0.91 | 20.4881 | 20.8111 | 20.4107 | 0 |
| 1733851800 | 20.5833 | 0.2 | 0.97 | 20.4374 | 20.6779 | 20.3848 | 0 |
| 1733765400 | 20.3857 | 0.04 | 0.20 | 20.492 | 20.7233 | 20.2943 | 0 |
| 1733506200 | 20.3458 | 0.3 | 1.51 | 20.0326 | 20.3906 | 19.9593 | 0 |
| 1733419800 | 20.0431 | 0.18 | 0.93 | 19.903 | 20.1097 | 19.8566 | 0 |
| 1733333400 | 19.8592 | 0.18 | 0.92 | 19.749 | 19.9247 | 19.727 | 0 |
| 1733247000 | 19.6779 | -0.12 | -0.59 | 19.7642 | 19.7951 | 19.6453 | 0 |
| 1733160600 | 19.7956 | 0.34 | 1.74 | 19.5456 | 19.8566 | 19.4851 | 0 |
| 1732901400 | 19.4577 | 0.12 | 0.64 | 19.2778 | 19.4577 | 19.2746 | 0 |
| 1732815000 | 19.3347 | -0.01 | -0.03 | 19.3866 | 19.3976 | 19.3347 | 0 |
| 1732728600 | 19.3404 | -0.3 | -1.53 | 19.6154 | 19.6205 | 19.3367 | 0 |
| 1732642200 | 19.6417 | -0 | -0.02 | 19.5472 | 19.6794 | 19.4344 | 0 |
| 1732555800 | 19.6447 | 0.29 | 1.48 | 19.3123 | 19.6727 | 19.2482 | 0 |
| 1732296600 | 19.3591 | 0.41 | 2.15 | 19.0589 | 19.4519 | 19.0441 | 0 |
| 1732210200 | 18.951 | 0.09 | 0.46 | 18.9718 | 19.0298 | 18.8128 | 0 |
| 1732123800 | 18.8643 | -0.15 | -0.80 | 18.9899 | 19.0718 | 18.7554 | 0 |
| 1732037400 | 19.0162 | -0.07 | -0.36 | 18.9458 | 19.0354 | 18.7617 | 0 |
| 1731951000 | 19.0849 | 0.21 | 1.10 | 18.8279 | 19.1746 | 18.813 | 0 |
| 1731691800 | 18.8765 | -0.27 | -1.42 | 18.9902 | 19.0378 | 18.8078 | 0 |
| 1731605400 | 19.1489 | -0.02 | -0.09 | 19.2655 | 19.3534 | 19.0716 | 0 |
| 1731519000 | 19.1667 | 0.17 | 0.89 | 18.9872 | 19.2829 | 18.941 | 0 |
| 1731432600 | 18.9972 | -0.02 | -0.11 | 19.0969 | 19.1278 | 18.9517 | 0 |
| 1731346200 | 19.0189 | 0.46 | 2.50 | 18.6049 | 19.0868 | 18.5888 | 0 |
| 1731087000 | 18.5558 | 0.31 | 1.70 | 18.2388 | 18.59 | 18.2231 | 0 |
| 1731000600 | 18.2462 | 0.22 | 1.25 | 18.0983 | 18.288 | 18.0141 | 0 |
| 1730914200 | 18.0213 | 0.71 | 4.12 | 17.5556 | 18.0601 | 17.4779 | 0 |
| 1730827800 | 17.3079 | 0.16 | 0.96 | 17.0992 | 17.3117 | 17.0457 | 0 |
| 1730741400 | 17.144 | -0.11 | -0.63 | 17.2021 | 17.2468 | 17.0616 | 0 |
| 1730482200 | 17.2526 | 0.23 | 1.33 | 16.943 | 17.3741 | 16.8532 | 0 |
| 1730395800 | 17.0261 | -0.19 | -1.13 | 17.1068 | 17.1556 | 16.9842 | 0 |
| 1730309400 | 17.2199 | 0.16 | 0.92 | 17.089 | 17.2443 | 17.0662 | 0 |
| 1730223000 | 17.0625 | -0.2 | -1.17 | 17.1867 | 17.1893 | 17.0216 | 0 |
| 1730136600 | 17.2652 | 0.05 | 0.27 | 17.1724 | 17.3375 | 17.1374 | 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
