iNAV db xtrackers JPX Nikkei 400 UCITS ETF DR 2C GBP Hedged EUR (0J0R)
DBI
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.7851 | 5.72911317654 | 31.1584 | 33.0609 | 31.1003 | 0 | 0 | IX |
4 | 0.8986 | 2.80419037039 | 32.0449 | 33.0609 | 30.8683 | 0 | 0 | IX |
12 | 2.0095 | 6.49608844637 | 30.934 | 33.0609 | 29.306 | 0 | 0 | IX |
26 | 0.9423 | 2.94457707836 | 32.0012 | 33.77 | 27.0049 | 0 | 0 | IX |
52 | 7.0836 | 27.392217294 | 25.8599 | 33.77 | 25.5058 | 0 | 0 | IX |
156 | 11.3653 | 52.6702876051 | 21.5782 | 33.77 | 18.0749 | 0 | 0 | IX |
260 | 14.6468 | 80.0515940033 | 18.2967 | 33.77 | 6.7536 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735579800 | 32.9435 | 1.02 | 3.21 | 32.6914 | 33.060899 | 32.6518 | 0 |
1735320600 | 31.9195 | 0.8 | 2.57 | 31.9108 | 31.9817 | 31.8576 | 0 |
1734975000 | 31.1184 | 0.2 | 0.63 | 31.1584 | 31.2359 | 31.1003 | 0 |
1734715800 | 30.9232 | -0.01 | -0.05 | 30.9337 | 30.9936 | 30.8683 | 0 |
1734629400 | 30.9379 | -0.51 | -1.63 | 31.0967 | 31.0977 | 30.8803 | 0 |
1734543000 | 31.4492 | -0.14 | -0.44 | 31.4687 | 31.5 | 31.4006 | 0 |
1734456600 | 31.5891 | 0.03 | 0.10 | 31.4914 | 31.6126 | 31.4758 | 0 |
1734370200 | 31.5563 | -0.2 | -0.63 | 31.6932 | 31.7159 | 31.5115 | 0 |
1734111000 | 31.7568 | -0.63 | -1.93 | 32.0717 | 32.0717 | 31.7282 | 0 |
1734024600 | 32.382399 | 0.33 | 1.03 | 32.2795 | 32.5452 | 32.263399 | 0 |
1733938200 | 32.0523 | 0.03 | 0.08 | 32.243699 | 32.3138 | 31.9555 | 0 |
1733851800 | 32.0268 | 0.14 | 0.43 | 32.0107 | 32.100099 | 31.9737 | 0 |
1733765400 | 31.8911 | -0.24 | -0.75 | 32.1019 | 32.129199 | 31.8692 | 0 |
1733506200 | 32.1331 | -0.13 | -0.40 | 32.008699 | 32.161499 | 31.8304 | 0 |
1733419800 | 32.2608 | -0.07 | -0.23 | 32.4264 | 32.4356 | 32.1059 | 0 |
1733333400 | 32.334699 | -0.42 | -1.27 | 32.3419 | 32.406399 | 32.2134 | 0 |
1733247000 | 32.7521 | 0.45 | 1.41 | 32.6117 | 32.88 | 32.5095 | 0 |
1733160600 | 32.2976 | 0.91 | 2.91 | 32.0449 | 32.3327 | 31.9649 | 0 |
1732901400 | 31.384 | 0.11 | 0.34 | 31.3652 | 31.4703 | 31.3267 | 0 |
1732815000 | 31.2783 | 0.16 | 0.51 | 31.2568 | 31.3342 | 31.1847 | 0 |
1732728600 | 31.1192 | -0.93 | -2.91 | 31.088 | 31.171 | 30.9831 | 0 |
1732642200 | 32.0507 | -0.17 | -0.52 | 31.9692 | 32.071599 | 31.834 | 0 |
1732555800 | 32.2187 | 0.15 | 0.48 | 32.2716 | 32.296599 | 32.1501 | 0 |
1732296600 | 32.066 | 0.36 | 1.14 | 31.818 | 32.2775 | 31.7739 | 0 |
1732210200 | 31.704 | 0.05 | 0.16 | 31.4758 | 31.7383 | 31.4527 | 0 |
1732123800 | 31.6522 | -0.2 | -0.63 | 31.4081 | 31.6958 | 31.4052 | 0 |
1732037400 | 31.8519 | 0.34 | 1.09 | 31.8207 | 32.2019 | 31.8071 | 0 |
1731951000 | 31.5069 | -0.43 | -1.35 | 31.6837 | 31.6954 | 31.5069 | 0 |
1731691800 | 31.9375 | 0.45 | 1.44 | 31.6666 | 31.959 | 31.6243 | 0 |
1731605400 | 31.4828 | -0.17 | -0.54 | 31.545 | 31.6634 | 31.4379 | 0 |
1731519000 | 31.6549 | -0.52 | -1.62 | 31.574 | 31.7274 | 31.5108 | 0 |
1731432600 | 32.1772 | -0.01 | -0.03 | 32.2569 | 32.2954 | 32.142899 | 0 |
1731346200 | 32.1871 | -0.07 | -0.22 | 32.109699 | 32.2363 | 32.0638 | 0 |
1731087000 | 32.2568 | 0.33 | 1.04 | 32.0843 | 32.2578 | 32.074599 | 0 |
1731000600 | 31.9255 | 0.38 | 1.21 | 31.8657 | 31.9487 | 31.8081 | 0 |
1730914200 | 31.5425 | 0.66 | 2.13 | 31.6694 | 31.727 | 31.5406 | 0 |
1730827800 | 30.8834 | 0.19 | 0.61 | 30.9141 | 30.9655 | 30.8685 | 0 |
1730741400 | 30.6962 | 0.08 | 0.27 | 30.6462 | 30.7203 | 30.6342 | 0 |
1730482200 | 30.6148 | -0.71 | -2.28 | 30.6379 | 30.7195 | 30.5229 | 0 |
1730395800 | 31.3286 | 1.27 | 4.21 | 31.3731 | 31.4521 | 31.1817 | 0 |
1730309400 | 30.0619 | 0.17 | 0.58 | 30.1244 | 30.1908 | 29.996 | 0 |
1730223000 | 29.8873 | 0.27 | 0.92 | 29.9234 | 29.9234 | 29.8306 | 0 |
1730136600 | 29.6134 | 0.25 | 0.85 | 29.6277 | 29.7615 | 29.5928 | 0 |
1729873800 | 29.3648 | -0.25 | -0.83 | 29.4015 | 29.406 | 29.306 | 0 |
1729787400 | 29.6101 | 0.11 | 0.37 | 29.6273 | 29.649 | 29.5363 | 0 |
1729701000 | 29.501 | -0.41 | -1.36 | 29.5728 | 29.5926 | 29.4527 | 0 |
1729614600 | 29.9066 | -0.41 | -1.35 | 29.9139 | 30.0003 | 29.8426 | 0 |
1729528200 | 30.3151 | -0.14 | -0.47 | 30.3897 | 30.3897 | 30.2918 | 0 |
1729269000 | 30.459 | 0.07 | 0.24 | 30.4112 | 30.4815 | 30.3701 | 0 |
1729182600 | 30.3864 | -0.02 | -0.06 | 30.4304 | 30.5235 | 30.3631 | 0 |
1729096200 | 30.4035 | -0.41 | -1.33 | 30.4737 | 30.4934 | 30.3885 | 0 |
1729009800 | 30.8148 | 0.32 | 1.06 | 30.8442 | 30.9003 | 30.7855 | 0 |
1728923400 | 30.4901 | -0.05 | -0.15 | 30.5742 | 30.5808 | 30.4621 | 0 |
1728664200 | 30.5356 | -0.22 | -0.72 | 30.6436 | 30.6586 | 30.5048 | 0 |
1728577800 | 30.7578 | 0.31 | 1.02 | 30.5993 | 30.7654 | 30.5787 | 0 |
1728491400 | 30.4478 | -0.06 | -0.20 | 30.5797 | 30.6475 | 30.445 | 0 |
1728405000 | 30.5082 | -0.48 | -1.55 | 30.512 | 30.6127 | 30.4604 | 0 |
1728318600 | 30.9873 | 0.65 | 2.13 | 30.934 | 31.0283 | 30.8875 | 0 |
1728059400 | 30.3414 | -0.15 | -0.49 | 30.6479 | 30.7299 | 30.3097 | 0 |
1727973000 | 30.4915 | 0.32 | 1.07 | 30.453 | 30.5681 | 30.3836 | 0 |
1727886600 | 30.1689 | -0.9 | -2.90 | 30.5763 | 30.5763 | 30.1512 | 0 |
1727800200 | 31.0693 | 0.65 | 2.13 | 30.7706 | 31.2095 | 30.7706 | 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