Premium
INXTMSUS CONST1C LS (LJMP)
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 | 0.3342 | 1.77406426338 | 18.8381 | 19.2862 | 18.5294 | 0 | 0 | IX |
| 4 | 0.9392 | 5.15107140311 | 18.2331 | 19.2862 | 18.0925 | 0 | 0 | IX |
| 12 | 1.0035 | 5.5232046145 | 18.1688 | 19.2862 | 17.8785 | 0 | 0 | IX |
| 26 | 1.599 | 9.09903091622 | 17.5733 | 19.2862 | 17.3296 | 0 | 0 | IX |
| 52 | 3.0791 | 19.1329257078 | 16.0932 | 19.2862 | 16.0672 | 0 | 0 | IX |
| 156 | 3.1942 | 19.9911128357 | 15.9781 | 19.2862 | 15.6166 | 0 | 0 | IX |
| 260 | 3.1942 | 19.9911128357 | 15.9781 | 19.2862 | 15.6166 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 19.1041 | 0.03 | 0.16 | 19.0223 | 19.1319 | 18.9962 | 0 |
| 1738949400 | 19.0737 | 0.1 | 0.52 | 19.0417 | 19.0737 | 18.9635 | 0 |
| 1738863000 | 18.9752 | 0.31 | 1.64 | 18.8214 | 19.1962 | 18.8191 | 0 |
| 1738776600 | 18.6687 | 0.05 | 0.24 | 18.6155 | 18.6782 | 18.5294 | 0 |
| 1738690200 | 18.6231 | -0.2 | -1.07 | 18.8381 | 18.8686 | 18.5601 | 0 |
| 1738603800 | 18.8245 | 0.07 | 0.35 | 18.9135 | 18.9292 | 18.6689 | 0 |
| 1738344600 | 18.7585 | 0.06 | 0.34 | 18.8176 | 18.8803 | 18.7452 | 0 |
| 1738258200 | 18.6945 | 0.04 | 0.19 | 18.5922 | 18.7249 | 18.5585 | 0 |
| 1738171800 | 18.6593 | -0.07 | -0.35 | 18.5469 | 18.6999 | 18.5336 | 0 |
| 1738085400 | 18.7246 | 0.11 | 0.60 | 18.8457 | 18.8809 | 18.6921 | 0 |
| 1737999000 | 18.6138 | 0.38 | 2.10 | 18.338 | 18.6239 | 18.2016 | 0 |
| 1737739800 | 18.2311 | -0.04 | -0.23 | 18.3336 | 18.3384 | 18.2225 | 0 |
| 1737653400 | 18.2735 | -0.11 | -0.58 | 18.3658 | 18.3834 | 18.2455 | 0 |
| 1737567000 | 18.381 | -0.08 | -0.42 | 18.396 | 18.4511 | 18.3103 | 0 |
| 1737480600 | 18.458 | 0.12 | 0.67 | 18.3846 | 18.5299 | 18.3431 | 0 |
| 1737394200 | 18.3343 | -0.16 | -0.88 | 18.4613 | 18.5366 | 18.2955 | 0 |
| 1737135000 | 18.4962 | 0.32 | 1.76 | 18.37 | 18.5034 | 18.3049 | 0 |
| 1737048600 | 18.176 | -0.02 | -0.11 | 18.203 | 18.2679 | 18.0978 | 0 |
| 1736962200 | 18.1964 | -0.01 | -0.07 | 18.1987 | 18.2589 | 18.0925 | 0 |
| 1736875800 | 18.2095 | -0.07 | -0.39 | 18.2331 | 18.3433 | 18.1829 | 0 |
| 1736789400 | 18.2813 | 0.01 | 0.03 | 18.3502 | 18.4064 | 18.2467 | 0 |
| 1736530200 | 18.2763 | -0.04 | -0.22 | 18.3274 | 18.4744 | 18.2066 | 0 |
| 1736443800 | 18.3175 | 0.13 | 0.72 | 18.3746 | 18.4005 | 18.2791 | 0 |
| 1736357400 | 18.1869 | 0.2 | 1.10 | 17.9823 | 18.1974 | 17.9775 | 0 |
| 1736271000 | 17.9884 | -0.1 | -0.54 | 17.9111 | 18.1018 | 17.8785 | 0 |
| 1736184600 | 18.0869 | -0.29 | -1.59 | 18.2314 | 18.2331 | 18.0578 | 0 |
| 1735925400 | 18.3787 | -0.05 | -0.25 | 18.2913 | 18.3805 | 18.237 | 0 |
| 1735839000 | 18.4246 | 0.24 | 1.30 | 18.1879 | 18.4826 | 18.1848 | 0 |
| 1735579800 | 18.1886 | -0.1 | -0.54 | 18.2931 | 18.3453 | 18.076 | 0 |
| 1735320600 | 18.2875 | 0.15 | 0.85 | 18.4678 | 18.5055 | 18.2746 | 0 |
| 1734975000 | 18.1331 | -0.3 | -1.61 | 18.3618 | 18.4296 | 18.1222 | 0 |
| 1734715800 | 18.43 | -0.01 | -0.04 | 18.4212 | 18.4406 | 18.2517 | 0 |
| 1734629400 | 18.437 | -0.07 | -0.39 | 18.3931 | 18.4872 | 18.3151 | 0 |
| 1734543000 | 18.5095 | -0 | -0.01 | 18.5471 | 18.5638 | 18.4228 | 0 |
| 1734456600 | 18.5106 | -0.21 | -1.12 | 18.5603 | 18.6145 | 18.5064 | 0 |
| 1734370200 | 18.7207 | -0.11 | -0.57 | 18.7234 | 18.7683 | 18.6676 | 0 |
| 1734111000 | 18.8279 | 0.1 | 0.54 | 18.7681 | 18.85 | 18.5801 | 0 |
| 1734024600 | 18.7261 | -0.01 | -0.06 | 18.5295 | 18.7618 | 18.5203 | 0 |
| 1733938200 | 18.7369 | 0.06 | 0.31 | 18.689 | 18.7901 | 18.6185 | 0 |
| 1733851800 | 18.6782 | 0.14 | 0.78 | 18.5854 | 18.6893 | 18.4965 | 0 |
| 1733765400 | 18.5342 | -0.24 | -1.30 | 18.6477 | 18.6638 | 18.5021 | 0 |
| 1733506200 | 18.7777 | 0.08 | 0.44 | 18.7274 | 18.8408 | 18.6589 | 0 |
| 1733419800 | 18.6947 | 0 | 0.00 | 18.6907 | 18.7134 | 18.6145 | 0 |
| 1733333400 | 18.6942 | -0.13 | -0.68 | 18.7943 | 18.8661 | 18.6386 | 0 |
| 1733247000 | 18.8214 | -0.09 | -0.49 | 18.9073 | 18.937 | 18.7877 | 0 |
| 1733160600 | 18.9134 | 0.07 | 0.35 | 18.8984 | 18.9426 | 18.8116 | 0 |
| 1732901400 | 18.8477 | 0.04 | 0.24 | 18.7612 | 18.8477 | 18.7581 | 0 |
| 1732815000 | 18.8029 | -0.06 | -0.34 | 18.8533 | 18.864 | 18.8029 | 0 |
| 1732728600 | 18.8678 | -0.06 | -0.29 | 18.928 | 18.9671 | 18.8168 | 0 |
| 1732642200 | 18.9235 | 0.12 | 0.62 | 18.8813 | 18.9246 | 18.7724 | 0 |
| 1732555800 | 18.8068 | -0.02 | -0.11 | 18.7708 | 18.9043 | 18.7085 | 0 |
| 1732296600 | 18.8267 | 0.33 | 1.81 | 18.5813 | 18.8521 | 18.5668 | 0 |
| 1732210200 | 18.4928 | 0.34 | 1.88 | 18.2422 | 18.5153 | 18.2302 | 0 |
| 1732123800 | 18.1507 | -0.11 | -0.60 | 18.207 | 18.2855 | 18.0792 | 0 |
| 1732037400 | 18.2597 | 0.07 | 0.38 | 18.1688 | 18.2939 | 18.1574 | 0 |
| 1731951000 | 18.1898 | 0.03 | 0.19 | 18.1191 | 18.2331 | 18.1047 | 0 |
| 1731691800 | 18.155 | -0.07 | -0.39 | 18.2138 | 18.2595 | 18.1074 | 0 |
| 1731605400 | 18.226 | 0.06 | 0.34 | 18.2218 | 18.3049 | 18.1511 | 0 |
| 1731519000 | 18.1648 | 0.08 | 0.42 | 18.1034 | 18.1659 | 18.0491 | 0 |
| 1731432600 | 18.0888 | 0.12 | 0.65 | 17.9743 | 18.1295 | 17.9497 | 0 |
| 1731346200 | 17.9718 | 0.08 | 0.44 | 17.957 | 18.11 | 17.9414 | 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
