Premium
iNAV db xtrackers MSCI EMU Index UCITS ETF DR 2C USD (0JGF)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2051 | 0.418829564344 | 48.9698 | 50.7321 | 47.608 | 0 | 0 | IX |
| 4 | 3.5542 | 7.79076164987 | 45.6207 | 50.7321 | 45.6129 | 0 | 0 | IX |
| 12 | 5.9504 | 13.7662668163 | 43.2245 | 50.7321 | 41.5598 | 0 | 0 | IX |
| 26 | 5.8042 | 13.3827676288 | 43.3707 | 50.7321 | 41.0931 | 0 | 0 | IX |
| 52 | 7.1419 | 16.9911736017 | 42.033 | 50.7321 | 40.2688 | 0 | 0 | IX |
| 156 | 17.4158 | 54.8371962682 | 31.7591 | 50.7321 | 23.8346 | 0 | 0 | IX |
| 260 | 25.0765 | 104.058775686 | 24.0984 | 50.7321 | 1.1427 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 49.3937 | -0.82 | -1.63 | 50.0753 | 50.3031 | 49.3031 | 0 |
| 1741368600 | 50.2142 | -0.32 | -0.63 | 50.5654 | 50.5994 | 49.9366 | 0 |
| 1741282200 | 50.534 | 0.62 | 1.23 | 50.086 | 50.7321 | 49.8056 | 0 |
| 1741195800 | 49.9186 | 2.02 | 4.21 | 48.5276 | 50.1073 | 48.5276 | 0 |
| 1741109400 | 47.9024 | -1.09 | -2.22 | 48.9698 | 48.9698 | 47.608 | 0 |
| 1741023000 | 48.9923 | 1.12 | 2.35 | 47.8969 | 49.1933 | 47.6933 | 0 |
| 1740763800 | 47.8683 | 0.61 | 1.30 | 47.9156 | 47.9156 | 47.4385 | 0 |
| 1740677400 | 47.2534 | -0.88 | -1.82 | 47.9525 | 47.9525 | 47.0062 | 0 |
| 1740591000 | 48.1307 | 0.71 | 1.49 | 47.3792 | 48.1376 | 47.3792 | 0 |
| 1740504600 | 47.4235 | 0.1 | 0.22 | 47.2818 | 47.6995 | 47.0648 | 0 |
| 1740418200 | 47.3194 | 0.05 | 0.10 | 47.4293 | 47.5172 | 47.0107 | 0 |
| 1740159000 | 47.2722 | 0.04 | 0.09 | 47.2983 | 47.4521 | 47.1137 | 0 |
| 1740072600 | 47.2291 | 0.23 | 0.49 | 47.0918 | 47.4026 | 47.0728 | 0 |
| 1739986200 | 47.0001 | -0.82 | -1.71 | 47.7858 | 47.821 | 46.9421 | 0 |
| 1739899800 | 47.8164 | 0.02 | 0.04 | 47.7281 | 47.928 | 47.5766 | 0 |
| 1739813400 | 47.7965 | 0.16 | 0.35 | 47.5517 | 47.8466 | 47.531 | 0 |
| 1739554200 | 47.6316 | 0.33 | 0.71 | 47.5033 | 47.8206 | 47.4248 | 0 |
| 1739467800 | 47.2971 | 0.97 | 2.10 | 46.5611 | 47.3772 | 46.5611 | 0 |
| 1739381400 | 46.323 | 0.27 | 0.58 | 46.1742 | 46.4125 | 45.8017 | 0 |
| 1739295000 | 46.0571 | 0.41 | 0.90 | 45.6207 | 46.0768 | 45.6129 | 0 |
| 1739208600 | 45.6478 | 0.18 | 0.40 | 45.4121 | 45.7287 | 45.4121 | 0 |
| 1738949400 | 45.467 | -0.41 | -0.90 | 45.9585 | 46.0443 | 45.4231 | 0 |
| 1738863000 | 45.879 | 0.45 | 0.99 | 45.2792 | 45.9458 | 45.2792 | 0 |
| 1738776600 | 45.4305 | 0.21 | 0.46 | 45.3046 | 45.4718 | 45.1284 | 0 |
| 1738690200 | 45.2226 | 0.63 | 1.41 | 44.6183 | 45.2272 | 44.4446 | 0 |
| 1738603800 | 44.5938 | -0.98 | -2.14 | 44.7978 | 44.7978 | 43.8523 | 0 |
| 1738344600 | 45.5703 | -0.39 | -0.85 | 45.5505 | 45.6638 | 45.391 | 0 |
| 1738258200 | 45.9627 | 0.42 | 0.93 | 45.5588 | 46.0539 | 45.5588 | 0 |
| 1738171800 | 45.5384 | 0.23 | 0.51 | 45.2583 | 45.6206 | 45.2448 | 0 |
| 1738085400 | 45.3081 | -0.14 | -0.30 | 45.2036 | 45.5186 | 45.1831 | 0 |
| 1737999000 | 45.4461 | -0.36 | -0.78 | 45.5424 | 45.5865 | 44.9979 | 0 |
| 1737739800 | 45.8023 | 0.44 | 0.98 | 45.5204 | 46.0453 | 45.5204 | 0 |
| 1737653400 | 45.3591 | 0.16 | 0.34 | 45.1278 | 45.3722 | 44.9664 | 0 |
| 1737567000 | 45.2039 | 0.25 | 0.55 | 44.9267 | 45.5148 | 44.9267 | 0 |
| 1737480600 | 44.9575 | 0.11 | 0.26 | 44.7289 | 44.9684 | 44.5223 | 0 |
| 1737394200 | 44.8431 | 0.58 | 1.30 | 44.3635 | 45.1112 | 44.2985 | 0 |
| 1737135000 | 44.2674 | 0.33 | 0.75 | 43.8388 | 44.4243 | 43.8388 | 0 |
| 1737048600 | 43.9375 | 0.62 | 1.42 | 43.4028 | 43.9464 | 43.4028 | 0 |
| 1736962200 | 43.3215 | 0.44 | 1.02 | 42.9661 | 43.6765 | 42.9661 | 0 |
| 1736875800 | 42.883 | 0.5 | 1.17 | 42.5529 | 43.0679 | 42.5529 | 0 |
| 1736789400 | 42.3866 | -0.26 | -0.61 | 42.5711 | 42.5711 | 42.0265 | 0 |
| 1736530200 | 42.6456 | -0.61 | -1.42 | 43.2555 | 43.3815 | 42.6351 | 0 |
| 1736443800 | 43.2582 | 0.16 | 0.38 | 43.0347 | 43.3328 | 42.8011 | 0 |
| 1736357400 | 43.0943 | -0.43 | -0.99 | 43.3521 | 43.4597 | 42.8087 | 0 |
| 1736271000 | 43.5252 | 0.08 | 0.19 | 43.5162 | 43.7888 | 43.3142 | 0 |
| 1736184600 | 43.4424 | 1.27 | 3.02 | 42.3227 | 43.4672 | 42.3227 | 0 |
| 1735925400 | 42.1691 | -0.18 | -0.42 | 42.4877 | 42.5069 | 42.0596 | 0 |
| 1735839000 | 42.3469 | -0.17 | -0.41 | 42.6356 | 42.784 | 42.114 | 0 |
| 1735579800 | 42.5196 | -0.02 | -0.05 | 42.8781 | 43.0345 | 42.3864 | 0 |
| 1735320600 | 42.5425 | 0.49 | 1.15 | 42.1919 | 42.5425 | 42.1026 | 0 |
| 1734975000 | 42.0572 | -0.13 | -0.32 | 42.13 | 42.15 | 41.9047 | 0 |
| 1734715800 | 42.1914 | 0.13 | 0.31 | 42.1051 | 42.2177 | 41.5598 | 0 |
| 1734629400 | 42.0631 | -1.01 | -2.33 | 42.7651 | 42.7651 | 42.0094 | 0 |
| 1734543000 | 43.0686 | -0.03 | -0.08 | 43.0791 | 43.2969 | 43.0322 | 0 |
| 1734456600 | 43.102 | -0.16 | -0.37 | 43.2245 | 43.2392 | 42.9966 | 0 |
| 1734370200 | 43.26 | -0.14 | -0.31 | 43.4158 | 43.4158 | 43.0976 | 0 |
| 1734111000 | 43.3964 | -0.06 | -0.14 | 43.2569 | 43.6197 | 43.2416 | 0 |
| 1734024600 | 43.4584 | -0.01 | -0.02 | 43.4931 | 43.6027 | 43.2905 | 0 |
| 1733938200 | 43.4668 | 0.11 | 0.26 | 43.2963 | 43.5908 | 43.2276 | 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
