Premium
INAV XTRMSCI CHINA (I2RM)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.421 | 8.07983878706 | 5.2105 | 5.6645 | 5.1857 | 0 | 0 | IX |
| 4 | 0.4462 | 8.60509517289 | 5.1853 | 5.6645 | 5.1028 | 0 | 0 | IX |
| 12 | -0.0203 | -0.359177607134 | 5.6518 | 5.7199 | 5.1028 | 0 | 0 | IX |
| 26 | 0.4073 | 7.79640901956 | 5.2242 | 6.191 | 5.1028 | 0 | 0 | IX |
| 52 | -0.2021 | -3.4644130554 | 5.8336 | 6.191 | 4.7159 | 0 | 0 | IX |
| 156 | -1.3591 | -19.4418218751 | 6.9906 | 7.0976 | 4.7159 | 0 | 0 | IX |
| 260 | -1.3591 | -19.4418218751 | 6.9906 | 7.0976 | 4.7159 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727281800 | 5.6315 | 0.05 | 0.87 | 5.6189 | 5.6645 | 5.6002 | 0 |
| 1727195400 | 5.5828 | 0.27 | 5.01 | 5.5384 | 5.5828 | 5.5368 | 0 |
| 1727109000 | 5.3164999 | -0.01 | -0.19 | 5.3284 | 5.3635 | 5.316 | 0 |
| 1726849800 | 5.3263999 | 0.04 | 0.76 | 5.3014 | 5.3381999 | 5.2958 | 0 |
| 1726763400 | 5.2862 | 0.08 | 1.54 | 5.2979 | 5.3092 | 5.2627 | 0 |
| 1726677000 | 5.2059 | -0.01 | -0.20 | 5.2105 | 5.2112999 | 5.1857 | 0 |
| 1726590600 | 5.2163 | 0.06 | 1.15 | 5.1926 | 5.2166 | 5.1853 | 0 |
| 1726504200 | 5.1571999 | 0 | 0.01 | 5.1509 | 5.1669 | 5.1456 | 0 |
| 1726245000 | 5.1569 | -0 | -0.09 | 5.1644 | 5.1769 | 5.1509 | 0 |
| 1726158600 | 5.1617 | 0.01 | 0.24 | 5.1792 | 5.1929 | 5.1561 | 0 |
| 1726072200 | 5.1494 | 0 | 0.01 | 5.1215 | 5.1559 | 5.1195 | 0 |
| 1725985800 | 5.1489 | 0.02 | 0.40 | 5.1443 | 5.1581 | 5.1344 | 0 |
| 1725899400 | 5.1285 | -0.05 | -0.96 | 5.1028 | 5.1517 | 5.1028 | 0 |
| 1725640200 | 5.1782 | 0.01 | 0.10 | 5.1581 | 5.181 | 5.1443 | 0 |
| 1725553800 | 5.173 | -0.01 | -0.16 | 5.1698 | 5.1974 | 5.1664 | 0 |
| 1725467400 | 5.1811 | -0.06 | -1.17 | 5.1925 | 5.2198 | 5.1735 | 0 |
| 1725381000 | 5.2426 | 0.01 | 0.25 | 5.23 | 5.2463 | 5.2205 | 0 |
| 1725294600 | 5.2297 | -0.08 | -1.45 | 5.2241 | 5.2592 | 5.2227 | 0 |
| 1725035400 | 5.3067 | 0.09 | 1.65 | 5.3048 | 5.3109 | 5.2131 | 0 |
| 1724949000 | 5.2207 | 0.05 | 0.90 | 5.1738 | 5.2298 | 5.1738 | 0 |
| 1724862600 | 5.1742 | -0.07 | -1.30 | 5.1853 | 5.1941 | 5.1658 | 0 |
| 1724776200 | 5.2424 | -0.03 | -0.51 | 5.2582 | 5.2642 | 5.2416 | 0 |
| 1724689800 | 5.2693 | -0.02 | -0.46 | 5.3328 | 5.3435 | 5.2572 | 0 |
| 1724430600 | 5.2937 | -0.07 | -1.34 | 5.3327 | 5.3473 | 5.2833 | 0 |
| 1724344200 | 5.3658 | 0.04 | 0.75 | 5.3534 | 5.3901 | 5.3505 | 0 |
| 1724257800 | 5.3261 | -0.11 | -2.03 | 5.3269 | 5.3568 | 5.3227 | 0 |
| 1724171400 | 5.4364 | -0.06 | -1.10 | 5.4513999 | 5.4628 | 5.4227999 | 0 |
| 1724085000 | 5.497 | 0.02 | 0.39 | 5.5039 | 5.5123 | 5.4887 | 0 |
| 1723825800 | 5.4755 | 0.07 | 1.29 | 5.4776999 | 5.4849 | 5.4656 | 0 |
| 1723739400 | 5.406 | -0.01 | -0.19 | 5.3961 | 5.4277 | 5.3958 | 0 |
| 1723653000 | 5.4165 | -0.05 | -1.00 | 5.408 | 5.4294 | 5.4067 | 0 |
| 1723566600 | 5.4713 | -0 | -0.08 | 5.4761 | 5.4952 | 5.4633 | 0 |
| 1723480200 | 5.4759 | 0.03 | 0.63 | 5.4592 | 5.4766 | 5.4592 | 0 |
| 1723221000 | 5.4417 | 0.03 | 0.51 | 5.4503 | 5.4631 | 5.441 | 0 |
| 1723134600 | 5.4141 | 0.01 | 0.12 | 5.429 | 5.4314 | 5.407 | 0 |
| 1723048200 | 5.4077 | 0.06 | 1.09 | 5.405 | 5.4313 | 5.3948 | 0 |
| 1722961800 | 5.3492 | 0.04 | 0.68 | 5.3177 | 5.3514 | 5.3085 | 0 |
| 1722875400 | 5.3132 | -0.02 | -0.35 | 5.2827 | 5.3259999 | 5.2704 | 0 |
| 1722616200 | 5.3316 | -0.11 | -1.99 | 5.3601 | 5.3746 | 5.3148 | 0 |
| 1722529800 | 5.4401 | 0 | 0.06 | 5.4342 | 5.4525 | 5.4158 | 0 |
| 1722443400 | 5.4368 | 0.12 | 2.21 | 5.437 | 5.4483 | 5.3369 | 0 |
| 1722357000 | 5.319 | -0.06 | -1.09 | 5.3192 | 5.3277 | 5.303 | 0 |
| 1722270600 | 5.3776 | 0.03 | 0.55 | 5.3963 | 5.4084 | 5.3323 | 0 |
| 1722011400 | 5.348 | 0.02 | 0.43 | 5.3482 | 5.3576 | 5.3318 | 0 |
| 1721925000 | 5.3251 | -0.07 | -1.38 | 5.3263 | 5.3367 | 5.2889 | 0 |
| 1721838600 | 5.3998 | -0.04 | -0.78 | 5.4083 | 5.4229 | 5.3949999 | 0 |
| 1721752200 | 5.442 | -0.08 | -1.53 | 5.4561 | 5.4604 | 5.3923 | 0 |
| 1721665800 | 5.5268 | 0.08 | 1.50 | 5.5189 | 5.5282 | 5.4908 | 0 |
| 1721406600 | 5.4452999 | -0.06 | -1.17 | 5.4555 | 5.4569 | 5.4245 | 0 |
| 1721320200 | 5.51 | 0.01 | 0.18 | 5.523 | 5.523 | 5.4946 | 0 |
| 1721233800 | 5.5002 | -0.04 | -0.75 | 5.5235 | 5.5241 | 5.4872 | 0 |
| 1721147400 | 5.5415 | -0.06 | -1.13 | 5.5569 | 5.5569 | 5.5262 | 0 |
| 1721061000 | 5.6051 | -0.09 | -1.52 | 5.6238 | 5.6269 | 5.5873 | 0 |
| 1720801800 | 5.6919 | 0.08 | 1.39 | 5.7122 | 5.7199 | 5.6889 | 0 |
| 1720715400 | 5.6141 | 0.07 | 1.29 | 5.6285999 | 5.6285999 | 5.5874 | 0 |
| 1720629000 | 5.5425 | -0.03 | -0.61 | 5.5678 | 5.5731 | 5.5397999 | 0 |
| 1720542600 | 5.5763999 | 0.05 | 0.82 | 5.5669 | 5.5785 | 5.5523999 | 0 |
| 1720456200 | 5.531 | -0.06 | -1.12 | 5.5364 | 5.5497 | 5.5229 | 0 |
| 1720197000 | 5.5937 | -0.08 | -1.33 | 5.6368 | 5.6412 | 5.5925 | 0 |
| 1720110600 | 5.6689 | 0.03 | 0.57 | 5.6745 | 5.6837 | 5.6673 | 0 |
| 1720024200 | 5.6365999 | 0.05 | 0.82 | 5.6518 | 5.6681 | 5.6301 | 0 |
| 1719937800 | 5.5907 | -0.02 | -0.34 | 5.6072 | 5.6239 | 5.5875 | 0 |
| 1719851400 | 5.6097 | -0 | -0.04 | 5.5897 | 5.6105 | 5.5827 | 0 |
| 1719592200 | 5.6119 | 0 | 0.03 | 5.6143 | 5.6219 | 5.5793 | 0 |
| 1719505800 | 5.6104 | -0.13 | -2.23 | 5.6218 | 5.6477 | 5.6022 | 0 |
| 1719419400 | 5.7386 | 0.03 | 0.61 | 5.7162 | 5.7415 | 5.7067 | 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
