Premium
D-x Msci Europe Screened Ucits Etf (DXEU)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 1783698900 | 6.4 | 0.01 | 0.08 | 6.404 | 6.41 | 6.393 | 85617 |
| 1783612500 | 6.3949999 | 0.06 | 0.93 | 6.375 | 6.398 | 6.352 | 227164 |
| 1783526100 | 6.336 | -0.12 | -1.81 | 6.3949999 | 6.399 | 6.321 | 209979 |
| 1783439700 | 6.453 | -0.05 | -0.69 | 6.492 | 6.493 | 6.44 | 368161 |
| 1783353300 | 6.498 | -0.01 | -0.12 | 6.502 | 6.509 | 6.48 | 13853 |
| 1783094100 | 6.506 | 0.02 | 0.29 | 6.5 | 6.506 | 6.482 | 81158 |
| 1783007700 | 6.487 | 0.1 | 1.63 | 6.382 | 6.493 | 6.382 | 274831 |
| 1782921300 | 6.383 | -0.05 | -0.73 | 6.404 | 6.409 | 6.383 | 34563 |
| 1782834900 | 6.43 | 0.07 | 1.15 | 6.4 | 6.439 | 6.4 | 192503 |
| 1782748500 | 6.357 | 0.02 | 0.25 | 6.358 | 6.369 | 6.349 | 240783 |
| 1782489300 | 6.341 | -0.05 | -0.78 | 6.338 | 6.345 | 6.304 | 8575 |
| 1782402900 | 6.391 | 0.07 | 1.11 | 6.399 | 6.401 | 6.391 | 60152 |
| 1782316500 | 6.321 | -0.03 | -0.46 | 6.332 | 6.334 | 6.321 | 86442 |
| 1782230100 | 6.35 | -0.04 | -0.67 | 6.334 | 6.35 | 6.324 | 265968 |
| 1782143700 | 6.393 | 0.04 | 0.63 | 6.356 | 6.402 | 6.334 | 1024479 |
| 1781884500 | 6.353 | -0.01 | -0.09 | 6.352 | 6.37 | 6.338 | 50087 |
| 1781798100 | 6.359 | 0 | 0.03 | 6.37 | 6.37 | 6.334 | 271029 |
| 1781711700 | 6.357 | 0.02 | 0.36 | 6.343 | 6.372 | 6.343 | 18669 |
| 1781625300 | 6.334 | 0.02 | 0.25 | 6.336 | 6.351 | 6.334 | 90604 |
| 1781538900 | 6.3179999 | 0.02 | 0.40 | 6.381 | 6.381 | 6.3179999 | 76444 |
| 1781279700 | 6.293 | 0.12 | 1.88 | 6.272 | 6.293 | 6.242 | 95529 |
| 1781193300 | 6.1769999 | 0.01 | 0.24 | 6.189 | 6.197 | 6.157 | 9685 |
| 1781106900 | 6.162 | -0.06 | -0.96 | 6.132 | 6.162 | 6.099 | 22885 |
| 1781020500 | 6.222 | 0.05 | 0.73 | 6.208 | 6.222 | 6.204 | 25155 |
| 1780934100 | 6.1769999 | -0.02 | -0.31 | 6.144 | 6.199 | 6.136 | 23606 |
| 1780674900 | 6.196 | 0 | 0.03 | 6.211 | 6.228 | 6.196 | 68581 |
| 1780588500 | 6.194 | 0.02 | 0.36 | 6.168 | 6.196 | 6.168 | 8172 |
| 1780502100 | 6.172 | -0.04 | -0.69 | 6.206 | 6.206 | 6.172 | 15727 |
| 1780415700 | 6.215 | 0.04 | 0.70 | 6.23 | 6.23 | 6.196 | 3351 |
| 1780329300 | 6.172 | -0.04 | -0.60 | 6.207 | 6.215 | 6.143 | 87090 |
| 1780070100 | 6.209 | 0.03 | 0.44 | 6.223 | 6.248 | 6.209 | 95176 |
| 1779983700 | 6.182 | -0.05 | -0.83 | 6.194 | 6.202 | 6.174 | 56173 |
| 1779897300 | 6.234 | 0.01 | 0.10 | 6.249 | 6.269 | 6.234 | 30426 |
| 1779810900 | 6.228 | -0.08 | -1.28 | 6.266 | 6.266 | 6.228 | 124910 |
| 1779724500 | 6.309 | 0.11 | 1.82 | 6.288 | 6.309 | 6.282 | 3281 |
| 1779465300 | 6.196 | 0.06 | 0.91 | 6.176 | 6.204 | 6.172 | 19033 |
| 1779378900 | 6.14 | 0.01 | 0.16 | 6.1449999 | 6.159 | 6.108 | 123180 |
| 1779292500 | 6.13 | 0.08 | 1.34 | 6.021 | 6.13 | 6.021 | 47067 |
| 1779206100 | 6.049 | 0.04 | 0.63 | 6.0359999 | 6.07 | 6.0359999 | 32220 |
| 1779119700 | 6.011 | 0.04 | 0.67 | 5.959 | 6.023 | 5.9509999 | 137570 |
| 1778860500 | 5.971 | -0.11 | -1.87 | 6 | 6 | 5.971 | 27928 |
| 1778774100 | 6.085 | 0.1 | 1.60 | 6.062 | 6.092 | 6.062 | 36833 |
| 1778687700 | 5.989 | 0.01 | 0.13 | 6.006 | 6.006 | 5.989 | 26480 |
| 1778601300 | 5.981 | -0.06 | -0.93 | 5.981 | 5.996 | 5.981 | 39578 |
| 1778514900 | 6.037 | 0.01 | 0.25 | 6.031 | 6.037 | 6.019 | 33741 |
| 1778255700 | 6.022 | -0.06 | -1.02 | 6.0279999 | 6.041 | 6.022 | 58879 |
| 1778169300 | 6.084 | -0.03 | -0.56 | 6.141 | 6.141 | 6.084 | 32628 |
| 1778082900 | 6.118 | 0.15 | 2.53 | 6.0759999 | 6.147 | 6.0759999 | 40390 |
| 1777996500 | 5.967 | 0.04 | 0.61 | 5.931 | 5.978 | 5.93 | 66150 |
| 1777910100 | 5.931 | -0.07 | -1.08 | 6.0039999 | 6.0039999 | 5.931 | 24121 |
| 1777564500 | 5.996 | 0.07 | 1.22 | 5.881 | 5.996 | 5.881 | 30564 |
| 1777478100 | 5.924 | -0.02 | -0.39 | 5.937 | 5.937 | 5.924 | 90079 |
| 1777391700 | 5.947 | -0.04 | -0.59 | 5.957 | 5.963 | 5.933 | 59379 |
| 1777305300 | 5.982 | -0 | -0.07 | 5.988 | 6.025 | 5.982 | 43006 |
| 1777046100 | 5.986 | -0.03 | -0.42 | 5.972 | 6.005 | 5.968 | 53123 |
| 1776959700 | 6.011 | -0.02 | -0.40 | 5.991 | 6.011 | 5.991 | 10945 |
| 1776873300 | 6.035 | -0.06 | -0.92 | 6.065 | 6.065 | 6.035 | 235 |
| 1776786900 | 6.091 | -0.01 | -0.18 | 6.11 | 6.121 | 6.091 | 11941 |
| 1776700500 | 6.102 | -0.06 | -0.89 | 6.105 | 6.109 | 6.086 | 140945 |
| 1776441300 | 6.157 | 0.1 | 1.68 | 6.05 | 6.157 | 6.049 | 85751 |
| 1776354900 | 6.055 | -0.01 | -0.16 | 6.072 | 6.075 | 6.054 | 192672 |
| 1776268500 | 6.065 | 0 | 0.03 | 6.079 | 6.084 | 6.065 | 17185 |
| 1776182100 | 6.063 | 0.07 | 1.13 | 6.056 | 6.0679999 | 6.056 | 7815 |
| 1776095700 | 5.995 | -0.03 | -0.53 | 5.97 | 5.995 | 5.96 | 24076 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
