Premium
INAV DBX MSCI USA CHF (0J00)
DBI
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 | 3.6454 | 2.30380177218 | 158.2341 | 162.1234 | 158.2256 | 0 | 0 | IX |
| 4 | 5.7777 | 3.70123855074 | 156.1018 | 162.1234 | 154.2372 | 0 | 0 | IX |
| 12 | 17.2115 | 11.8972405784 | 144.668 | 162.1234 | 143.1146 | 0 | 0 | IX |
| 26 | 18.2305 | 12.6910037661 | 143.649 | 162.1234 | 124.1711 | 0 | 0 | IX |
| 52 | 40.2378 | 33.0789523658 | 121.6417 | 162.1234 | 120.1298 | 0 | 0 | IX |
| 156 | 56.9302 | 54.245430889 | 104.9493 | 162.1234 | 98.3466 | 0 | 0 | IX |
| 260 | 56.9302 | 54.245430889 | 104.9493 | 162.1234 | 98.3466 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 161.838 | 0.16 | 0.10 | 161.3459 | 162.1234 | 160.9096 | 0 |
| 1737567000 | 161.67939 | 1.77 | 1.11 | 159.7541 | 161.67939 | 159.7118 | 0 |
| 1737480600 | 159.9064 | 0.08 | 0.05 | 159.5097 | 160.5641 | 159.4673 | 0 |
| 1737394200 | 159.8312 | -0.54 | -0.33 | 160.3499 | 160.4041 | 159.4881 | 0 |
| 1737135000 | 160.36689 | 2 | 1.26 | 158.2341 | 160.5731 | 158.22559 | 0 |
| 1737048600 | 158.369 | 0.41 | 0.26 | 158.0609 | 159.16 | 158.03559 | 0 |
| 1736962200 | 157.9599 | 2.35 | 1.51 | 155.4366 | 158.3859 | 155.4118 | 0 |
| 1736875800 | 155.6103 | 0.06 | 0.04 | 155.5633 | 157.1224 | 155.4661 | 0 |
| 1736789400 | 155.54669 | -0.23 | -0.14 | 155.3736 | 155.94309 | 154.2372 | 0 |
| 1736530200 | 155.7718 | -1.6 | -1.02 | 157.3783 | 157.90029 | 155.4047 | 0 |
| 1736443800 | 157.3699 | 0.17 | 0.11 | 157.1916 | 157.4513 | 156.77959 | 0 |
| 1736357400 | 157.1999 | -0.2 | -0.12 | 157.3125 | 157.8941 | 156.244 | 0 |
| 1736271000 | 157.39609 | -1.43 | -0.90 | 159.1723 | 159.1723 | 157.0011 | 0 |
| 1736184600 | 158.8261 | 1.7 | 1.08 | 157.4382 | 158.984 | 157.39179 | 0 |
| 1735925400 | 157.1277 | -0.13 | -0.09 | 157.2121 | 157.3291 | 155.9238 | 0 |
| 1735839000 | 157.26249 | 1.71 | 1.10 | 154.83869 | 157.5644 | 154.83869 | 0 |
| 1735579800 | 155.5571 | -1.28 | -0.82 | 156.9233 | 157.1736 | 155.2846 | 0 |
| 1735320600 | 156.8398 | 1.17 | 0.75 | 156.1018 | 158.222 | 156.0103 | 0 |
| 1734975000 | 155.6693 | 0.34 | 0.22 | 155.4223 | 155.8245 | 154.7965 | 0 |
| 1734715800 | 155.3306 | 0.55 | 0.35 | 154.7986 | 155.38059 | 151.0658 | 0 |
| 1734629400 | 154.782 | -3.2 | -2.02 | 157.717 | 157.793 | 153.9579 | 0 |
| 1734543000 | 157.9788 | -0.16 | -0.10 | 157.9785 | 158.5136 | 157.4742 | 0 |
| 1734456600 | 158.1385 | -0.36 | -0.22 | 158.9504 | 159.0349 | 157.6883 | 0 |
| 1734370200 | 158.4944 | 0.67 | 0.43 | 157.68879 | 158.7229 | 157.3726 | 0 |
| 1734111000 | 157.8234 | 0.09 | 0.06 | 157.9136 | 158.6815 | 157.4382 | 0 |
| 1734024600 | 157.7362 | 0.67 | 0.43 | 157.0225 | 157.9176 | 156.5591 | 0 |
| 1733938200 | 157.0648 | 1.06 | 0.68 | 156.2204 | 157.0648 | 155.7112 | 0 |
| 1733851800 | 156.0017 | 0.54 | 0.35 | 155.326 | 156.26419 | 155.30779 | 0 |
| 1733765400 | 155.46 | -0.59 | -0.38 | 156.3257 | 156.7546 | 154.8939 | 0 |
| 1733506200 | 156.048 | -0.29 | -0.19 | 156.4138 | 156.5072 | 155.2958 | 0 |
| 1733419800 | 156.3381 | -0.32 | -0.20 | 156.859 | 157.4206 | 156.1115 | 0 |
| 1733333400 | 156.6568 | 0.53 | 0.34 | 156.3183 | 157.35319 | 156.3183 | 0 |
| 1733247000 | 156.1254 | -0.27 | -0.17 | 156.59889 | 156.68879 | 155.668 | 0 |
| 1733160600 | 156.397 | 1.19 | 0.77 | 155.0504 | 156.8358 | 155.02539 | 0 |
| 1732901400 | 155.2089 | 0.17 | 0.11 | 155.0928 | 155.34889 | 154.41749 | 0 |
| 1732815000 | 155.0429 | 0.81 | 0.52 | 154.3177 | 155.1693 | 154.2184 | 0 |
| 1732728600 | 154.2349 | -1.44 | -0.93 | 155.4161 | 155.4188 | 154.1139 | 0 |
| 1732642200 | 155.6755 | 0.76 | 0.49 | 154.89859 | 155.781 | 154.62209 | 0 |
| 1732555800 | 154.9153 | -0.56 | -0.36 | 155.6663 | 156.05959 | 154.821 | 0 |
| 1732296600 | 155.4741 | 1.93 | 1.26 | 153.5286 | 156.0192 | 153.5286 | 0 |
| 1732210200 | 153.5451 | 1.9 | 1.25 | 151.661 | 153.6884 | 151.5884 | 0 |
| 1732123800 | 151.6447 | -0.2 | -0.13 | 152.1787 | 153.1507 | 150.991 | 0 |
| 1732037400 | 151.8453 | -0.54 | -0.36 | 152.1361 | 152.2012 | 149.6048 | 0 |
| 1731951000 | 152.38829 | 0.53 | 0.35 | 151.76589 | 152.38829 | 151.2523 | 0 |
| 1731691800 | 151.8632 | -2.6 | -1.69 | 154.303 | 154.3359 | 151.7404 | 0 |
| 1731605400 | 154.4676 | -0.03 | -0.02 | 154.6835 | 155.5687 | 154.1861 | 0 |
| 1731519000 | 154.5017 | 0.69 | 0.45 | 154.0428 | 154.5017 | 153.3391 | 0 |
| 1731432600 | 153.8127 | -0.27 | -0.17 | 154.0453 | 154.3373 | 153.6556 | 0 |
| 1731346200 | 154.0782 | 1.5 | 0.99 | 152.6559 | 154.28309 | 152.5909 | 0 |
| 1731087000 | 152.5746 | 1.27 | 0.84 | 151.261 | 152.6234 | 150.93289 | 0 |
| 1731000600 | 151.3012 | 0.88 | 0.58 | 150.52189 | 151.6252 | 150.49789 | 0 |
| 1730914200 | 150.4259 | 5.68 | 3.92 | 144.1128 | 150.9961 | 143.967 | 0 |
| 1730827800 | 144.7499 | 1.26 | 0.88 | 143.5697 | 144.81129 | 143.2644 | 0 |
| 1730741400 | 143.4857 | -1.81 | -1.25 | 145.1587 | 145.1664 | 143.1146 | 0 |
| 1730482200 | 145.2973 | 1.23 | 0.85 | 144.668 | 145.7596 | 143.8792 | 0 |
| 1730395800 | 144.0703 | -2.77 | -1.89 | 146.75909 | 146.75909 | 143.59559 | 0 |
| 1730309400 | 146.845 | -0.25 | -0.17 | 147.2006 | 147.3487 | 146.3459 | 0 |
| 1730223000 | 147.0959 | 0.71 | 0.49 | 146.4319 | 147.1511 | 146.3383 | 0 |
| 1730136600 | 146.385 | -0.52 | -0.35 | 146.9767 | 147.2395 | 146.3193 | 0 |
| 1729873800 | 146.9062 | 0.83 | 0.57 | 146.0659 | 147.3246 | 146.03309 | 0 |
| 1729787400 | 146.0737 | 0.03 | 0.02 | 146.0216 | 146.5871 | 145.7712 | 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
