Premium
Xtrackers IE Public Limited Company (XSX7)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739309220 | 84.92 | 0.33 | 0.39 | 84.069999 | 84.93 | 84.069999 | 2707 |
| 1739222820 | 84.59 | 0.59 | 0.70 | 84.3 | 84.59 | 84.16 | 402 |
| 1738963620 | 84 | -0.31 | -0.37 | 84.43 | 84.459999 | 83.89 | 1797 |
| 1738877220 | 84.31 | 1.21 | 1.46 | 84 | 84.42 | 84 | 472 |
| 1738790820 | 83.099999 | -0.03 | -0.04 | 83.09 | 83.64 | 82.62 | 844 |
| 1738704420 | 83.13 | 0.28 | 0.34 | 82.98 | 83.14 | 82.4 | 674 |
| 1738618020 | 82.849999 | -0.84 | -1.00 | 82.27 | 82.87 | 82.209999 | 548 |
| 1738358820 | 83.69 | 0.06 | 0.07 | 83.76 | 83.76 | 83.37 | 2842 |
| 1738272420 | 83.63 | 0.83 | 1.00 | 82.94 | 83.63 | 82.92 | 680 |
| 1738186020 | 82.8 | 0.34 | 0.41 | 82.5 | 82.83 | 82.5 | 2649 |
| 1738099620 | 82.459999 | 0.1 | 0.12 | 82.34 | 82.459999 | 82.23 | 84 |
| 1738013220 | 82.36 | 0.21 | 0.26 | 81.47 | 82.36 | 81.31 | 467 |
| 1737754020 | 82.15 | 0.39 | 0.48 | 81.95 | 82.51 | 81.87 | 170 |
| 1737667620 | 81.76 | 0.54 | 0.66 | 81.18 | 81.76 | 81.18 | 48 |
| 1737581220 | 81.22 | -0.36 | -0.44 | 81.66 | 81.86 | 81.209999 | 222 |
| 1737494820 | 81.58 | 0.43 | 0.53 | 80.5 | 81.58 | 80.5 | 3475 |
| 1737408420 | 81.15 | 0.06 | 0.07 | 81.239999 | 81.27 | 80.84 | 2079 |
| 1737149220 | 81.09 | 0.4 | 0.50 | 80.78 | 81.09 | 80.78 | 981 |
| 1737062820 | 80.69 | 1.25 | 1.57 | 79.63 | 80.69 | 79.63 | 761 |
| 1736976420 | 79.44 | 0.87 | 1.11 | 78.819999 | 79.66 | 78.819999 | 720 |
| 1736890020 | 78.569999 | -0.29 | -0.37 | 79.01 | 79.01 | 78.569999 | 1170 |
| 1736803620 | 78.86 | -0.35 | -0.44 | 79.08 | 79.08 | 78.36 | 386 |
| 1736544420 | 79.209999 | -0.47 | -0.59 | 79.7 | 79.7 | 79.209999 | 1048 |
| 1736458020 | 79.68 | 0.63 | 0.80 | 78.94 | 79.68 | 78.94 | 1484 |
| 1736371620 | 79.05 | -0.14 | -0.18 | 79.48 | 79.8 | 79.05 | 895 |
| 1736285220 | 79.19 | -0.38 | -0.48 | 78.54 | 79.68 | 78.54 | 935 |
| 1736198820 | 79.569999 | 0.77 | 0.98 | 78.97 | 79.569999 | 78.5 | 855 |
| 1735939620 | 78.8 | 0.78 | 1.00 | 78.66 | 78.8 | 78.64 | 1739 |
| 1735853220 | 78.02 | -0.2 | -0.26 | 78.92 | 79.04 | 78.02 | 3361 |
| 1735594020 | 78.22 | 0.01 | 0.01 | 78.19 | 78.22 | 77.849999 | 595 |
| 1735334820 | 78.209999 | 0.64 | 0.83 | 77.33 | 78.239999 | 77.33 | 508 |
| 1734989220 | 77.569999 | 0.52 | 0.67 | 77.77 | 77.83 | 77.18 | 1087 |
| 1734730020 | 77.05 | -1.43 | -1.82 | 78 | 78 | 76.78 | 3376 |
| 1734643620 | 78.48 | -0.52 | -0.66 | 78.09 | 78.65 | 78.09 | 7244 |
| 1734557220 | 79 | -0.49 | -0.62 | 79.34 | 79.45 | 79 | 1457 |
| 1734470820 | 79.489999 | 0.01 | 0.01 | 79.27 | 79.489999 | 79.069999 | 105 |
| 1734384420 | 79.48 | -0.34 | -0.43 | 79.79 | 79.87 | 79.45 | 1013 |
| 1734125220 | 79.819999 | -0.32 | -0.40 | 79.7 | 79.819999 | 79.7 | 1810 |
| 1734038820 | 80.14 | -0.47 | -0.58 | 80.209999 | 80.37 | 79.72 | 908 |
| 1733952420 | 80.61 | 0.43 | 0.54 | 80 | 80.61 | 80 | 1208 |
| 1733866020 | 80.18 | -0.47 | -0.58 | 80.209999 | 80.209999 | 80.17 | 83 |
| 1733779620 | 80.65 | 0.02 | 0.02 | 80.02 | 80.65 | 80.02 | 331 |
| 1733520420 | 80.63 | 0.21 | 0.26 | 80.209999 | 80.63 | 80.209999 | 44 |
| 1733434020 | 80.42 | 0.66 | 0.83 | 80 | 80.42 | 80 | 896 |
| 1733347620 | 79.76 | 0.53 | 0.67 | 79.83 | 79.87 | 79.72 | 236 |
| 1733261220 | 79.23 | 0.09 | 0.11 | 79.69 | 79.79 | 79.23 | 377 |
| 1733174820 | 79.14 | 0.03 | 0.04 | 78.68 | 79.28 | 78.67 | 191 |
| 1732915620 | 79.11 | 0.67 | 0.85 | 78.34 | 79.11 | 78.34 | 859 |
| 1732829220 | 78.44 | 0.5 | 0.64 | 78.44 | 78.44 | 78.44 | 1 |
| 1732742820 | 77.94 | -0.11 | -0.14 | 77.94 | 77.94 | 77.94 | 155 |
| 1732656420 | 78.05 | -0.65 | -0.83 | 78.05 | 78.05 | 78.05 | 200 |
| 1732570020 | 78.7 | -0.26 | -0.33 | 79.209999 | 79.209999 | 78.63 | 528 |
| 1732310820 | 78.959999 | 1.15 | 1.48 | 78.16 | 78.97 | 78.16 | 1548 |
| 1732224420 | 77.81 | 0.12 | 0.15 | 77.12 | 77.81 | 76.849999 | 750 |
| 1732138020 | 77.69 | 0.66 | 0.86 | 77.63 | 77.69 | 77.62 | 936 |
| 1732051620 | 77.03 | -0.42 | -0.54 | 77.03 | 77.03 | 77.03 | 636 |
| 1731965220 | 77.45 | -0.25 | -0.32 | 78.2 | 78.2 | 77.45 | 279 |
| 1731705960 | 77.7 | -0.75 | -0.96 | 77.65 | 78.06 | 77.65 | 3530 |
| 1731619560 | 78.45 | 1.06 | 1.37 | 77.67 | 78.45 | 77.67 | 209 |
| 1731533160 | 77.39 | -0.68 | -0.87 | 77 | 77.39 | 77 | 981 |
| 1731446820 | 78.069999 | -1.43 | -1.80 | 78.61 | 78.61 | 78.069999 | 189 |
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
