Premium
D-x Msci World Screened Ucits Etf (DXWO)
BIT
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 5.626 | 0.06 | 1.15 | 5.586 | 5.626 | 5.582 | 138361 |
| 1737046500 | 5.562 | 0.02 | 0.29 | 5.596 | 5.606 | 5.562 | 21897 |
| 1736960100 | 5.546 | 0.05 | 0.96 | 5.472 | 5.558 | 5.472 | 18500 |
| 1736873700 | 5.493 | 0.02 | 0.37 | 5.516 | 5.516 | 5.49 | 71527 |
| 1736787300 | 5.473 | -0.04 | -0.71 | 5.485 | 5.534 | 5.466 | 100050 |
| 1736528100 | 5.5119999 | -0.02 | -0.40 | 5.523 | 5.531 | 5.508 | 7070 |
| 1736441700 | 5.534 | -0 | -0.04 | 5.532 | 5.55 | 5.532 | 11094 |
| 1736355300 | 5.5359999 | -0.01 | -0.25 | 5.561 | 5.574 | 5.531 | 17715 |
| 1736268900 | 5.55 | -0.01 | -0.16 | 5.55 | 5.553 | 5.531 | 17629 |
| 1736182500 | 5.559 | 0.03 | 0.47 | 5.559 | 5.559 | 5.559 | 360 |
| 1735923300 | 5.533 | -0.02 | -0.29 | 5.509 | 5.533 | 5.5039999 | 38600 |
| 1735836900 | 5.549 | 0.07 | 1.26 | 5.511 | 5.549 | 5.508 | 1333 |
| 1735577700 | 5.48 | -0.04 | -0.65 | 5.505 | 5.505 | 5.453 | 212210 |
| 1735318500 | 5.516 | 0.03 | 0.47 | 5.555 | 5.567 | 5.516 | 8497 |
| 1734972900 | 5.49 | 0.07 | 1.24 | 5.502 | 5.502 | 5.474 | 61214 |
| 1734713700 | 5.423 | -0.05 | -0.95 | 5.44 | 5.44 | 5.378 | 26185 |
| 1734627300 | 5.475 | -0.1 | -1.78 | 5.484 | 5.507 | 5.469 | 53990 |
| 1734540900 | 5.574 | 0.02 | 0.36 | 5.577 | 5.6289999 | 5.554 | 29205 |
| 1734454500 | 5.554 | -0.01 | -0.23 | 5.564 | 5.569 | 5.545 | 73856 |
| 1734368100 | 5.567 | 0.01 | 0.25 | 5.5599999 | 5.567 | 5.557 | 34034 |
| 1734108900 | 5.553 | -0.05 | -0.87 | 5.601 | 5.601 | 5.553 | 36185 |
| 1734022500 | 5.602 | 0.02 | 0.38 | 5.593 | 5.617 | 5.577 | 62003 |
| 1733936100 | 5.581 | 0.01 | 0.22 | 5.562 | 5.598 | 5.555 | 13228 |
| 1733849700 | 5.569 | 0.03 | 0.47 | 5.55 | 5.572 | 5.55 | 20566 |
| 1733763300 | 5.543 | -0.02 | -0.40 | 5.584 | 5.589 | 5.543 | 66466 |
| 1733504100 | 5.565 | 0 | 0.02 | 5.551 | 5.565 | 5.541 | 75997 |
| 1733417700 | 5.564 | -0.02 | -0.38 | 5.584 | 5.586 | 5.559 | 64088 |
| 1733331300 | 5.585 | 0.03 | 0.58 | 5.581 | 5.585 | 5.581 | 6317 |
| 1733244900 | 5.553 | -0 | -0.02 | 5.557 | 5.557 | 5.54 | 103088 |
| 1733158500 | 5.554 | 0.07 | 1.24 | 5.518 | 5.554 | 5.509 | 17467 |
| 1732899300 | 5.486 | 0 | 0.09 | 5.472 | 5.487 | 5.472 | 31686 |
| 1732812900 | 5.481 | 0.04 | 0.70 | 5.48 | 5.488 | 5.471 | 15242 |
| 1732726500 | 5.4429999 | -0.05 | -0.91 | 5.489 | 5.535 | 5.4429999 | 64366 |
| 1732640100 | 5.493 | -0.01 | -0.20 | 5.49 | 5.495 | 5.473 | 131469 |
| 1732553700 | 5.5039999 | 0 | 0.02 | 5.5 | 5.531 | 5.49 | 32816 |
| 1732294500 | 5.503 | 0.09 | 1.70 | 5.462 | 5.503 | 5.462 | 1077023 |
| 1732208100 | 5.4109999 | 0.02 | 0.45 | 5.4109999 | 5.4109999 | 5.4109999 | 2560 |
| 1732121700 | 5.3869999 | 0.03 | 0.62 | 5.404 | 5.43 | 5.3869999 | 85048 |
| 1732035300 | 5.354 | -0.01 | -0.11 | 5.355 | 5.355 | 5.354 | 3924 |
| 1731948900 | 5.36 | -0.02 | -0.37 | 5.364 | 5.367 | 5.36 | 3813 |
| 1731689700 | 5.38 | -0.06 | -1.14 | 5.388 | 5.444 | 5.38 | 23707 |
| 1731603300 | 5.442 | 0 | 0.09 | 5.471 | 5.5199999 | 5.4349999 | 34709 |
| 1731516900 | 5.437 | 0 | 0.04 | 5.382 | 5.437 | 5.364 | 9595 |
| 1731430500 | 5.4349999 | 0.03 | 0.59 | 5.425 | 5.4349999 | 5.393 | 11291 |
| 1731344100 | 5.4029999 | 0.03 | 0.61 | 5.412 | 5.425 | 5.4029999 | 6288 |
| 1731084900 | 5.37 | 0.05 | 0.86 | 5.367 | 5.37 | 5.335 | 23213 |
| 1730998500 | 5.324 | 0.02 | 0.47 | 5.333 | 5.335 | 5.324 | 17339 |
| 1730912100 | 5.299 | 0.19 | 3.64 | 5.369 | 5.369 | 5.299 | 21598 |
| 1730825700 | 5.113 | 0.01 | 0.25 | 5.112 | 5.113 | 5.103 | 7489 |
| 1730739300 | 5.1 | -0.01 | -0.18 | 5.119 | 5.123 | 5.1 | 13020 |
| 1730480100 | 5.109 | 0 | 0.00 | 5.107 | 5.109 | 5.107 | 39 |
| 1730393700 | 5.109 | -0.09 | -1.75 | 5.154 | 5.155 | 5.109 | 7736 |
| 1730307300 | 5.2 | -0.02 | -0.38 | 5.217 | 5.223 | 5.2 | 3400 |
| 1730220900 | 5.22 | -0.01 | -0.21 | 5.233 | 5.233 | 5.22 | 11962 |
| 1730134500 | 5.231 | -0.01 | -0.13 | 5.236 | 5.243 | 5.215 | 22618 |
| 1729871700 | 5.238 | 0.02 | 0.33 | 5.205 | 5.238 | 5.205 | 4748 |
| 1729785300 | 5.221 | -0.01 | -0.19 | 5.23 | 5.23 | 5.221 | 18448 |
| 1729698900 | 5.231 | 0.02 | 0.31 | 5.241 | 5.243 | 5.231 | 7707 |
| 1729612500 | 5.215 | -0.03 | -0.63 | 5.22 | 5.22 | 5.215 | 4194 |
| 1729526100 | 5.248 | 0 | 0.06 | 5.251 | 5.259 | 5.224 | 17512 |
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
