Premium
INAVXTMSCIUS HCR1C SF (LJMW)
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 | -0.000200000000003 | -0.00107018829965 | 18.6883 | 18.7414 | 18.4171 | 0 | 0 | IX |
| 4 | -0.2954 | -1.55608818184 | 18.9835 | 19.548 | 18.4171 | 0 | 0 | IX |
| 12 | 0.4015 | 2.19559677578 | 18.2866 | 19.6766 | 18.0316 | 0 | 0 | IX |
| 26 | -0.29 | -1.52807709939 | 18.9781 | 19.6766 | 17.6657 | 0 | 0 | IX |
| 52 | 0.1497 | 0.807513053985 | 18.5384 | 19.6766 | 17.6657 | 0 | 0 | IX |
| 156 | 1.3358 | 7.6981149473 | 17.3523 | 19.6766 | 17.0972 | 0 | 0 | IX |
| 260 | 1.3358 | 7.6981149473 | 17.3523 | 19.6766 | 17.0972 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 18.6881 | 0.11 | 0.57 | 18.6793 | 18.7373 | 18.6684 | 0 |
| 1742319000 | 18.5827 | -0.07 | -0.40 | 18.7388 | 18.7414 | 18.5827 | 0 |
| 1742232600 | 18.6571 | 0.1 | 0.54 | 18.5867 | 18.6889 | 18.5343 | 0 |
| 1741973400 | 18.5564 | 0.07 | 0.40 | 18.4407 | 18.6108 | 18.4171 | 0 |
| 1741887000 | 18.4823 | -0.05 | -0.28 | 18.4814 | 18.581 | 18.4334 | 0 |
| 1741800600 | 18.5347 | -0.05 | -0.26 | 18.6883 | 18.7175 | 18.4523 | 0 |
| 1741714200 | 18.5826 | -0.51 | -2.69 | 18.8127 | 18.8917 | 18.5631 | 0 |
| 1741627800 | 19.0964 | 0.19 | 1.02 | 19.0506 | 19.1172 | 18.9147 | 0 |
| 1741368600 | 18.9028 | -0.22 | -1.16 | 19.0505 | 19.0812 | 18.8811 | 0 |
| 1741282200 | 19.1246 | 0.05 | 0.26 | 19.2899 | 19.303 | 18.9866 | 0 |
| 1741195800 | 19.0755 | -0.12 | -0.65 | 19.062 | 19.2562 | 19.0176 | 0 |
| 1741109400 | 19.1998 | -0.27 | -1.36 | 19.3987 | 19.4002 | 19.1387 | 0 |
| 1741023000 | 19.4648 | 0.2 | 1.06 | 19.4909 | 19.548 | 19.4227 | 0 |
| 1740763800 | 19.2599 | -0.08 | -0.42 | 19.2539 | 19.376 | 19.2066 | 0 |
| 1740677400 | 19.3421 | 0.13 | 0.69 | 19.2314 | 19.426 | 19.228 | 0 |
| 1740591000 | 19.2088 | 0.04 | 0.23 | 19.3226 | 19.3672 | 19.1962 | 0 |
| 1740504600 | 19.1646 | -0.08 | -0.42 | 19.2146 | 19.2959 | 19.1353 | 0 |
| 1740418200 | 19.2458 | 0.08 | 0.40 | 19.0812 | 19.2776 | 19.0742 | 0 |
| 1740159000 | 19.1686 | -0.03 | -0.14 | 19.195 | 19.2458 | 19.0024 | 0 |
| 1740072600 | 19.1954 | 0.03 | 0.16 | 19.1911 | 19.2781 | 19.1524 | 0 |
| 1739986200 | 19.1656 | 0.24 | 1.27 | 18.9835 | 19.1818 | 18.9517 | 0 |
| 1739899800 | 18.9256 | -0.03 | -0.17 | 18.9825 | 18.9994 | 18.8656 | 0 |
| 1739813400 | 18.9576 | -0.1 | -0.51 | 18.9424 | 18.9839 | 18.9378 | 0 |
| 1739554200 | 19.0548 | -0.18 | -0.93 | 19.2601 | 19.2657 | 19.0429 | 0 |
| 1739467800 | 19.2329 | -0.13 | -0.67 | 19.2771 | 19.3021 | 19.19 | 0 |
| 1739381400 | 19.3626 | -0.02 | -0.10 | 19.3607 | 19.4494 | 19.3184 | 0 |
| 1739295000 | 19.3819 | 0.05 | 0.25 | 19.4001 | 19.4482 | 19.3239 | 0 |
| 1739208600 | 19.3339 | -0.1 | -0.52 | 19.3999 | 19.413 | 19.2621 | 0 |
| 1738949400 | 19.4353 | -0.08 | -0.42 | 19.4236 | 19.5365 | 19.4077 | 0 |
| 1738863000 | 19.5171 | 0.11 | 0.58 | 19.5417 | 19.6009 | 19.4596 | 0 |
| 1738776600 | 19.4036 | 0.07 | 0.36 | 19.3504 | 19.4526 | 19.2848 | 0 |
| 1738690200 | 19.3346 | -0.33 | -1.67 | 19.5777 | 19.5777 | 19.2713 | 0 |
| 1738603800 | 19.6621 | 0.06 | 0.32 | 19.6518 | 19.672 | 19.4882 | 0 |
| 1738344600 | 19.5993 | 0.17 | 0.85 | 19.5289 | 19.6766 | 19.5165 | 0 |
| 1738258200 | 19.4338 | 0.1 | 0.53 | 19.2386 | 19.4466 | 19.2368 | 0 |
| 1738171800 | 19.3308 | -0.03 | -0.13 | 19.335 | 19.3942 | 19.2805 | 0 |
| 1738085400 | 19.3569 | 0.11 | 0.56 | 19.4746 | 19.4889 | 19.3118 | 0 |
| 1737999000 | 19.2486 | 0.23 | 1.19 | 19.0693 | 19.2494 | 18.8597 | 0 |
| 1737739800 | 19.0224 | 0.13 | 0.69 | 19.0097 | 19.0535 | 18.9549 | 0 |
| 1737653400 | 18.8912 | 0.15 | 0.78 | 18.8002 | 18.9684 | 18.7804 | 0 |
| 1737567000 | 18.7444 | 0 | 0.00 | 18.7444 | 18.7444 | 18.7444 | 0 |
| 1737480600 | 18.7444 | 0.2 | 1.08 | 18.5539 | 18.821 | 18.5516 | 0 |
| 1737394200 | 18.5442 | -0.24 | -1.29 | 18.6301 | 18.6761 | 18.5186 | 0 |
| 1737135000 | 18.7856 | 0.11 | 0.58 | 18.7487 | 18.8352 | 18.7029 | 0 |
| 1737048600 | 18.6764 | 0.04 | 0.21 | 18.6703 | 18.7039 | 18.5541 | 0 |
| 1736962200 | 18.6381 | 0.08 | 0.44 | 18.6137 | 18.7333 | 18.5523 | 0 |
| 1736875800 | 18.5561 | -0.28 | -1.49 | 18.8717 | 18.9176 | 18.5548 | 0 |
| 1736789400 | 18.8365 | 0.07 | 0.38 | 18.662 | 18.8833 | 18.6349 | 0 |
| 1736530200 | 18.7648 | 0.09 | 0.49 | 18.6783 | 18.8065 | 18.6085 | 0 |
| 1736443800 | 18.6731 | 0.05 | 0.26 | 18.6833 | 18.6902 | 18.6416 | 0 |
| 1736357400 | 18.6244 | 0.13 | 0.72 | 18.5355 | 18.6407 | 18.4145 | 0 |
| 1736271000 | 18.4917 | 0.07 | 0.37 | 18.3124 | 18.6372 | 18.2692 | 0 |
| 1736184600 | 18.4235 | 0.05 | 0.25 | 18.3818 | 18.4245 | 18.2358 | 0 |
| 1735925400 | 18.3773 | -0.01 | -0.05 | 18.2436 | 18.3917 | 18.2129 | 0 |
| 1735839000 | 18.3869 | 0.21 | 1.18 | 18.1258 | 18.3911 | 18.1097 | 0 |
| 1735579800 | 18.1722 | -0.07 | -0.40 | 18.249 | 18.3435 | 18.0316 | 0 |
| 1735320600 | 18.2458 | 0.23 | 1.28 | 18.2866 | 18.3445 | 18.2265 | 0 |
| 1734975000 | 18.0146 | -0.01 | -0.08 | 17.9235 | 18.0349 | 17.912 | 0 |
| 1734715800 | 18.029 | 0.29 | 1.66 | 17.7521 | 18.029 | 17.6657 | 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
