Premium
DB X-Trackers MSCI Korea Index UCITS ETF (DR) (XMKO)
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 |
|---|---|---|---|---|---|---|---|
| 1744646100 | 58.35 | 1.5 | 2.64 | 58.47 | 58.47 | 58.35 | 100 |
| 1744386900 | 56.85 | 0 | 0.00 | 56.85 | 56.85 | 56.85 | 0 |
| 1744300500 | 56.85 | 0 | 0.00 | 56.85 | 56.85 | 56.85 | 0 |
| 1744214100 | 56.85 | 0 | 0.00 | 56.85 | 56.85 | 56.85 | 0 |
| 1744127700 | 56.85 | 0.86 | 1.54 | 56.85 | 56.85 | 56.85 | 178 |
| 1744041300 | 55.99 | -3.39 | -5.71 | 55.94 | 56 | 55.94 | 3784 |
| 1743782100 | 59.38 | 0 | 0.00 | 59.38 | 59.38 | 59.38 | 0 |
| 1743695700 | 59.38 | -2.46 | -3.98 | 60.14 | 60.14 | 59.3 | 498 |
| 1743609300 | 61.84 | 0 | 0.00 | 61.84 | 61.84 | 61.84 | 0 |
| 1743522900 | 61.84 | 0.64 | 1.05 | 61.82 | 61.84 | 61.64 | 310 |
| 1743436500 | 61.2 | -3.24 | -5.03 | 61.2 | 61.2 | 61.2 | 10 |
| 1743180900 | 64.44 | 0 | 0.00 | 64.44 | 64.44 | 64.44 | 0 |
| 1743094500 | 64.44 | 0.42 | 0.66 | 64.44 | 64.44 | 64.44 | 60 |
| 1743008100 | 64.019999 | 0 | 0.00 | 64.019999 | 64.019999 | 64.019999 | 0 |
| 1742921700 | 64.019999 | 0 | 0.00 | 64.019999 | 64.019999 | 64.019999 | 0 |
| 1742835300 | 64.019999 | 0 | 0.00 | 64.019999 | 64.019999 | 64.019999 | 0 |
| 1742576100 | 64.019999 | 0 | 0.00 | 64.019999 | 64.019999 | 64.019999 | 0 |
| 1742489700 | 64.019999 | 1.77 | 2.84 | 64.019999 | 64.019999 | 64.019999 | 4 |
| 1742403300 | 62.25 | 0 | 0.00 | 62.25 | 62.25 | 62.25 | 0 |
| 1742316900 | 62.25 | 0 | 0.00 | 62.25 | 62.25 | 62.25 | 0 |
| 1742230500 | 62.25 | 0 | 0.00 | 62.25 | 62.25 | 62.25 | 0 |
| 1741971300 | 62.25 | 0.12 | 0.19 | 62.63 | 62.63 | 62.25 | 21 |
| 1741884900 | 62.13 | 0.15 | 0.24 | 62.13 | 62.13 | 62.13 | 4 |
| 1741798500 | 61.98 | 0 | 0.00 | 61.98 | 61.98 | 61.98 | 0 |
| 1741712100 | 61.98 | 0 | 0.00 | 61.98 | 61.98 | 61.98 | 0 |
| 1741625700 | 61.98 | 0.06 | 0.10 | 62.29 | 62.29 | 61.98 | 242 |
| 1741366500 | 61.92 | -0.6 | -0.96 | 61.92 | 61.92 | 61.92 | 45 |
| 1741280100 | 62.52 | -0.23 | -0.37 | 62.52 | 62.52 | 62.52 | 451 |
| 1741193700 | 62.75 | -0.26 | -0.41 | 62.75 | 62.75 | 62.75 | 25 |
| 1741107300 | 63.01 | -0.83 | -1.30 | 63.34 | 63.34 | 63.01 | 160 |
| 1741020900 | 63.84 | -2.86 | -4.29 | 63.79 | 64.239999 | 63.76 | 4728 |
| 1740761700 | 66.7 | 0 | 0.00 | 66.7 | 66.7 | 66.7 | 0 |
| 1740675300 | 66.7 | -0.57 | -0.85 | 66.7 | 66.7 | 66.7 | 60 |
| 1740588900 | 67.27 | 0 | 0.00 | 67.27 | 67.27 | 67.27 | 0 |
| 1740502500 | 67.27 | 0 | 0.00 | 67.27 | 67.27 | 67.27 | 0 |
| 1740416100 | 67.27 | -0.53 | -0.78 | 67.28 | 67.28 | 67.27 | 173 |
| 1740156900 | 67.8 | -0.23 | -0.34 | 67.95 | 68.03 | 67.8 | 97 |
| 1740070500 | 68.03 | -0.05 | -0.07 | 68.02 | 68.03 | 68.02 | 735 |
| 1739984100 | 68.08 | 1.45 | 2.18 | 68.08 | 68.08 | 68.08 | 20 |
| 1739897700 | 66.629999 | 0.65 | 0.99 | 66.48 | 66.629999 | 66.48 | 162 |
| 1739811300 | 65.98 | 0.31 | 0.47 | 65.55 | 65.98 | 65.5 | 267 |
| 1739552100 | 65.67 | 0.45 | 0.69 | 65.56 | 65.709999 | 65.56 | 258 |
| 1739465700 | 65.22 | 0.87 | 1.35 | 65 | 65.22 | 65 | 89 |
| 1739379300 | 64.349999 | -0.44 | -0.68 | 64.36 | 64.36 | 64.34 | 526 |
| 1739292900 | 64.79 | -0.19 | -0.29 | 64.95 | 64.98 | 64.47 | 1768 |
| 1739206500 | 64.98 | 0.35 | 0.54 | 64.769999 | 64.98 | 64.769999 | 31 |
| 1738947300 | 64.629999 | 0 | 0.00 | 64.629999 | 64.629999 | 64.629999 | 0 |
| 1738860900 | 64.629999 | 1.09 | 1.72 | 64.81 | 64.81 | 64.629999 | 35 |
| 1738774500 | 63.54 | -0.14 | -0.22 | 63.54 | 63.54 | 63.54 | 9 |
| 1738688100 | 63.68 | 0.91 | 1.45 | 63.43 | 63.68 | 63.43 | 280 |
| 1738601700 | 62.77 | -1.16 | -1.81 | 62.59 | 62.77 | 62.59 | 61 |
| 1738342500 | 63.93 | 0.17 | 0.27 | 64.08 | 64.09 | 63.93 | 974 |
| 1738256100 | 63.76 | 0 | 0.00 | 63.76 | 63.76 | 63.76 | 0 |
| 1738169700 | 63.76 | 0.37 | 0.58 | 63.76 | 63.76 | 63.76 | 11 |
| 1738083300 | 63.39 | -0.06 | -0.09 | 63.39 | 63.39 | 63.39 | 30 |
| 1737996900 | 63.45 | -1.33 | -2.05 | 63.6 | 63.71 | 62.95 | 6846 |
| 1737737700 | 64.78 | 0.22 | 0.34 | 64.879999 | 64.879999 | 64.78 | 156 |
| 1737651300 | 64.56 | -1.15 | -1.75 | 64.56 | 64.56 | 64.56 | 150 |
| 1737564900 | 65.709999 | 1.07 | 1.66 | 65.709999 | 65.72 | 65.709999 | 600 |
| 1737478500 | 64.64 | 0 | 0.00 | 64.64 | 64.64 | 64.64 | 0 |
| 1737392100 | 64.64 | 0.04 | 0.06 | 64.83 | 64.83 | 64.64 | 166 |
| 1737132900 | 64.599999 | 0 | 0.00 | 64.599999 | 64.599999 | 64.599999 | 0 |
| 1737046500 | 64.599999 | 0.1 | 0.16 | 65 | 65 | 64.599999 | 329 |
| 1736960100 | 64.5 | 0.51 | 0.80 | 64.19 | 64.54 | 64.19 | 121 |
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
