Premium
iNAV db xtrackers Nikkei 225 UCITS DR GBP (274E)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5171 | 2.47973912626 | 20.853 | 21.4772 | 20.7309 | 0 | 0 | IX |
| 4 | 0.1534 | 0.723015360541 | 21.2167 | 21.5109 | 20.6291 | 0 | 0 | IX |
| 12 | 1.1214 | 5.53813331226 | 20.2487 | 21.5733 | 20.0486 | 0 | 0 | IX |
| 26 | 2.0797 | 10.7810102434 | 19.2904 | 21.6064 | 19.1506 | 0 | 0 | IX |
| 52 | 1.121 | 5.53604851574 | 20.2491 | 22.0828 | 17.6695 | 0 | 0 | IX |
| 156 | 2.9729 | 16.1595242754 | 18.3972 | 22.0828 | 16.0777 | 0 | 0 | IX |
| 260 | 3.9889 | 22.9495086645 | 17.3812 | 22.0828 | 0.0573 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 21.4556 | 0.05 | 0.25 | 21.2512 | 21.4556 | 21.1367 | 0 |
| 1738863000 | 21.4028 | 0.32 | 1.53 | 21.2413 | 21.4772 | 21.2413 | 0 |
| 1738776600 | 21.0812 | 0.28 | 1.32 | 20.9692 | 21.1151 | 20.9483 | 0 |
| 1738690200 | 20.8056 | 0.04 | 0.21 | 20.8209 | 20.8603 | 20.7883 | 0 |
| 1738603800 | 20.7612 | -0.46 | -2.16 | 20.853 | 20.9757 | 20.7309 | 0 |
| 1738344600 | 21.2204 | -0.03 | -0.16 | 21.2919 | 21.3705 | 21.2139 | 0 |
| 1738258200 | 21.2536 | 0.12 | 0.55 | 21.2535 | 21.3544 | 21.2296 | 0 |
| 1738171800 | 21.138 | 0.27 | 1.29 | 21.0966 | 21.1845 | 21.0825 | 0 |
| 1738085400 | 20.8686 | -0.42 | -1.96 | 20.8254 | 20.9412 | 20.8057 | 0 |
| 1737999000 | 21.2862 | 0.04 | 0.18 | 21.1307 | 21.3045 | 21.1249 | 0 |
| 1737739800 | 21.2469 | -0.22 | -1.04 | 21.4669 | 21.5109 | 21.2198 | 0 |
| 1737653400 | 21.4701 | 0.38 | 1.82 | 21.4535 | 21.5005 | 21.4349 | 0 |
| 1737567000 | 21.0873 | 0 | 0.00 | 21.0873 | 21.0873 | 21.0873 | 0 |
| 1737480600 | 21.0873 | 0.06 | 0.30 | 21.1455 | 21.1814 | 21.0808 | 0 |
| 1737394200 | 21.0243 | 0.13 | 0.63 | 21.1251 | 21.1705 | 20.987 | 0 |
| 1737135000 | 20.8933 | -0.11 | -0.52 | 21.0043 | 21.0151 | 20.8739 | 0 |
| 1737048600 | 21.0015 | 0.2 | 0.97 | 20.9128 | 21.0321 | 20.9076 | 0 |
| 1736962200 | 20.7997 | 0.1 | 0.51 | 20.7264 | 20.8183 | 20.6291 | 0 |
| 1736875800 | 20.6951 | -0.46 | -2.18 | 20.6979 | 20.7876 | 20.6438 | 0 |
| 1736789400 | 21.1565 | 0.08 | 0.39 | 21.2167 | 21.3336 | 21.1469 | 0 |
| 1736530200 | 21.0744 | -0.03 | -0.14 | 20.8297 | 21.0965 | 20.7434 | 0 |
| 1736443800 | 21.1044 | -0.04 | -0.19 | 21.1316 | 21.1793 | 21.0697 | 0 |
| 1736357400 | 21.1448 | 0.12 | 0.56 | 20.9848 | 21.2014 | 20.9763 | 0 |
| 1736271000 | 21.0265 | 0.41 | 1.98 | 20.9805 | 21.0528 | 20.9276 | 0 |
| 1736184600 | 20.6176 | -0.54 | -2.53 | 20.7159 | 20.7601 | 20.6048 | 0 |
| 1735925400 | 21.1537 | -0.02 | -0.09 | 21.1823 | 21.1982 | 21.1299 | 0 |
| 1735839000 | 21.1735 | 0.21 | 0.99 | 21.0431 | 21.2551 | 21.0248 | 0 |
| 1735579800 | 20.9649 | -0.05 | -0.23 | 20.7819 | 21.0243 | 20.7655 | 0 |
| 1735320600 | 21.0125 | 0.45 | 2.17 | 21.0764 | 21.1197 | 20.9927 | 0 |
| 1734975000 | 20.5663 | 0.21 | 1.04 | 20.5594 | 20.607 | 20.5395 | 0 |
| 1734715800 | 20.3538 | 0.06 | 0.32 | 20.4049 | 20.4388 | 20.3346 | 0 |
| 1734629400 | 20.2897 | -0.37 | -1.79 | 20.331 | 20.3409 | 20.1681 | 0 |
| 1734543000 | 20.6594 | -0.19 | -0.90 | 20.7287 | 20.7505 | 20.6369 | 0 |
| 1734456600 | 20.847 | 0 | 0.02 | 20.8027 | 20.9065 | 20.7855 | 0 |
| 1734370200 | 20.8423 | -0.17 | -0.83 | 21.0326 | 21.0444 | 20.8247 | 0 |
| 1734111000 | 21.0159 | -0.27 | -1.29 | 21.1489 | 21.1489 | 20.9844 | 0 |
| 1734024600 | 21.2895 | 0.35 | 1.68 | 21.159 | 21.3529 | 21.1427 | 0 |
| 1733938200 | 20.9378 | -0.05 | -0.25 | 21.0794 | 21.1291 | 20.9215 | 0 |
| 1733851800 | 20.9909 | 0.05 | 0.22 | 21.0772 | 21.0918 | 20.989 | 0 |
| 1733765400 | 20.9455 | -0.22 | -1.06 | 21.0993 | 21.1121 | 20.9332 | 0 |
| 1733506200 | 21.1696 | -0.11 | -0.52 | 21.0966 | 21.1896 | 20.9839 | 0 |
| 1733419800 | 21.2796 | 0.01 | 0.04 | 21.3578 | 21.3665 | 21.1903 | 0 |
| 1733333400 | 21.2707 | -0.21 | -0.97 | 21.2921 | 21.3586 | 21.1999 | 0 |
| 1733247000 | 21.4791 | 0.38 | 1.78 | 21.3625 | 21.5733 | 21.3128 | 0 |
| 1733160600 | 21.1041 | 0.42 | 2.01 | 20.8948 | 21.1244 | 20.8358 | 0 |
| 1732901400 | 20.6887 | 0.06 | 0.29 | 20.6999 | 20.7717 | 20.6559 | 0 |
| 1732815000 | 20.6295 | 0.01 | 0.04 | 20.6476 | 20.6676 | 20.5962 | 0 |
| 1732728600 | 20.6206 | -0 | -0.02 | 20.6049 | 20.6747 | 20.546 | 0 |
| 1732642200 | 20.6255 | -0.05 | -0.24 | 20.5731 | 20.632 | 20.5144 | 0 |
| 1732555800 | 20.6744 | 0.25 | 1.24 | 20.6376 | 20.7428 | 20.6207 | 0 |
| 1732296600 | 20.4214 | 0.24 | 1.19 | 20.3476 | 20.5228 | 20.3182 | 0 |
| 1732210200 | 20.1808 | -0.01 | -0.07 | 20.0634 | 20.2264 | 20.0486 | 0 |
| 1732123800 | 20.1945 | -0.12 | -0.57 | 20.0665 | 20.2169 | 20.0563 | 0 |
| 1732037400 | 20.3103 | 0.16 | 0.81 | 20.2795 | 20.5137 | 20.2764 | 0 |
| 1731951000 | 20.1466 | -0.33 | -1.59 | 20.2487 | 20.2537 | 20.1454 | 0 |
| 1731691800 | 20.4717 | 0.36 | 1.80 | 20.2483 | 20.4737 | 20.2421 | 0 |
| 1731605400 | 20.1095 | -0.18 | -0.88 | 20.1516 | 20.215 | 20.0978 | 0 |
| 1731519000 | 20.2884 | -0.36 | -1.76 | 20.2646 | 20.3566 | 20.2488 | 0 |
| 1731432600 | 20.6522 | 0.01 | 0.05 | 20.6522 | 20.6775 | 20.5775 | 0 |
| 1731346200 | 20.6424 | -0.07 | -0.35 | 20.6289 | 20.6683 | 20.5908 | 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
