Premium
iNAV DB XTRACKER MSCI Pacific ex Japan Total Return USD (4QA4)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9303 | 2.54157060452 | 75.9491 | 79.1866 | 75.9281 | 0 | 0 | IX |
| 4 | -0.9324 | -1.1830715705 | 78.8118 | 79.7945 | 75.5753 | 0 | 0 | IX |
| 12 | 4.9952 | 6.85361161953 | 72.8842 | 81.6602 | 72.5307 | 0 | 0 | IX |
| 26 | 6.7851 | 9.5438030897 | 71.0943 | 81.6602 | 67.0895 | 0 | 0 | IX |
| 52 | 15.081 | 24.0149430559 | 62.7984 | 81.6602 | 61.6188 | 0 | 0 | IX |
| 156 | 3.3759 | 4.53119652097 | 74.5035 | 81.6602 | 55.8966 | 0 | 0 | IX |
| 260 | 13.8647 | 21.6586190359 | 64.0147 | 81.6602 | 40.1863 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731087000 | 77.8794 | -1.01 | -1.28 | 79.0353 | 79.0948 | 77.8656 | 0 |
| 1731000600 | 78.8879 | 2.36 | 3.08 | 76.6922 | 79.1866 | 76.6708 | 0 |
| 1730914200 | 76.5317 | -1.01 | -1.30 | 77.0361 | 77.8151 | 76.1425 | 0 |
| 1730827800 | 77.5396 | 0.66 | 0.86 | 76.8783 | 77.5596 | 76.8712 | 0 |
| 1730741400 | 76.8783 | -0.1 | -0.13 | 77.2825 | 77.3003 | 76.8033 | 0 |
| 1730482200 | 76.981 | 1.1 | 1.45 | 75.9491 | 77.2198 | 75.9281 | 0 |
| 1730395800 | 75.8792 | -1.03 | -1.34 | 76.4509 | 76.6639 | 75.5753 | 0 |
| 1730309400 | 76.9108 | -0.22 | -0.28 | 76.6129 | 77.1555 | 76.3346 | 0 |
| 1730223000 | 77.1267 | -0.72 | -0.93 | 77.5906 | 77.9093 | 77.1073 | 0 |
| 1730136600 | 77.8481 | 0.06 | 0.08 | 77.6033 | 78.0212 | 77.3413 | 0 |
| 1729873800 | 77.7887 | 0.15 | 0.19 | 77.7418 | 78.1276 | 77.6244 | 0 |
| 1729787400 | 77.6376 | 0.15 | 0.19 | 77.9162 | 78.2461 | 77.5116 | 0 |
| 1729701000 | 77.492 | -0.68 | -0.87 | 78.0549 | 78.1138 | 77.4543 | 0 |
| 1729614600 | 78.1743 | -0.08 | -0.10 | 78.2575 | 78.3005 | 77.7813 | 0 |
| 1729528200 | 78.2539 | -1.24 | -1.56 | 79.4692 | 79.4729 | 78.2196 | 0 |
| 1729269000 | 79.4912 | 0.33 | 0.42 | 79.3221 | 79.5749 | 79.19 | 0 |
| 1729182600 | 79.159 | -0.01 | -0.01 | 79.1218 | 79.3981 | 78.7692 | 0 |
| 1729096200 | 79.1699 | 0.26 | 0.33 | 78.8728 | 79.2629 | 78.7585 | 0 |
| 1729009800 | 78.9086 | -0.51 | -0.64 | 79.2956 | 79.3121 | 78.7925 | 0 |
| 1728923400 | 79.4157 | -0.21 | -0.26 | 79.4666 | 79.6979 | 78.9739 | 0 |
| 1728664200 | 79.6266 | 0.82 | 1.05 | 78.8118 | 79.7945 | 78.5367 | 0 |
| 1728577800 | 78.8018 | -0.23 | -0.29 | 79.0472 | 79.1776 | 78.4947 | 0 |
| 1728491400 | 79.0278 | 0.19 | 0.24 | 78.8166 | 79.035 | 78.2156 | 0 |
| 1728405000 | 78.8382 | -1.45 | -1.81 | 78.8396 | 79.2216 | 78.2574 | 0 |
| 1728318600 | 80.2876 | 0.33 | 0.42 | 80.0481 | 80.5859 | 80.0262 | 0 |
| 1728059400 | 79.9532 | -0.44 | -0.55 | 80.4269 | 80.859 | 79.9514 | 0 |
| 1727973000 | 80.3946 | -0.85 | -1.05 | 80.9619 | 81.1514 | 80.0151 | 0 |
| 1727886600 | 81.247 | 0.86 | 1.07 | 80.376 | 81.6431 | 80.3542 | 0 |
| 1727800200 | 80.3833 | -0.48 | -0.59 | 80.8198 | 80.8379 | 80.0393 | 0 |
| 1727713800 | 80.8633 | -0.07 | -0.09 | 81.0051 | 81.6602 | 80.8633 | 0 |
| 1727454600 | 80.9362 | 0.71 | 0.89 | 80.1163 | 81.118 | 80.0876 | 0 |
| 1727368200 | 80.2256 | 1.24 | 1.56 | 79.6081 | 80.2368 | 79.2065 | 0 |
| 1727281800 | 78.9895 | -0.4 | -0.50 | 79.6931 | 79.7109 | 78.8551 | 0 |
| 1727195400 | 79.3869 | 0.61 | 0.77 | 78.6811 | 79.4408 | 78.4687 | 0 |
| 1727109000 | 78.7766 | 0.73 | 0.93 | 78.0816 | 78.8768 | 77.9787 | 0 |
| 1726849800 | 78.0501 | -0.69 | -0.88 | 78.9731 | 78.9767 | 77.9237 | 0 |
| 1726763400 | 78.7435 | 1.77 | 2.30 | 77.1882 | 79.1724 | 77.1743 | 0 |
| 1726677000 | 76.9735 | -0.32 | -0.41 | 77.4181 | 77.521 | 76.9331 | 0 |
| 1726590600 | 77.2909 | 0.52 | 0.68 | 77.3466 | 77.6785 | 77.2805 | 0 |
| 1726504200 | 76.7704 | 0.19 | 0.24 | 76.7901 | 77.0384 | 76.5556 | 0 |
| 1726245000 | 76.5828 | 0.62 | 0.81 | 76.2657 | 76.7005 | 76.2604 | 0 |
| 1726158600 | 75.967 | 1.59 | 2.14 | 74.3569 | 76.0167 | 74.3434 | 0 |
| 1726072200 | 74.3738 | -0.19 | -0.26 | 74.6731 | 75.1884 | 73.9258 | 0 |
| 1725985800 | 74.5672 | -0.37 | -0.49 | 74.8825 | 75.0045 | 74.3228 | 0 |
| 1725899400 | 74.9344 | 0.71 | 0.96 | 74.0492 | 75.1098 | 73.9889 | 0 |
| 1725640200 | 74.2232 | -0.61 | -0.82 | 75.4526 | 75.6478 | 74.2068 | 0 |
| 1725553800 | 74.8351 | 0.09 | 0.12 | 74.7748 | 75.4154 | 74.7546 | 0 |
| 1725467400 | 74.7478 | -0.21 | -0.29 | 74.3956 | 75.1453 | 74.3331 | 0 |
| 1725381000 | 74.9625 | -1.21 | -1.59 | 75.8211 | 76.0231 | 74.7956 | 0 |
| 1725294600 | 76.1721 | 0.72 | 0.96 | 75.511 | 76.2427 | 75.5007 | 0 |
| 1725035400 | 75.4496 | -0.42 | -0.55 | 76.3777 | 76.3929 | 75.4437 | 0 |
| 1724949000 | 75.8669 | 0.43 | 0.56 | 75.756 | 76.3162 | 75.7412 | 0 |
| 1724862600 | 75.4411 | 0.04 | 0.05 | 75.2946 | 75.8105 | 75.2946 | 0 |
| 1724776200 | 75.4027 | -0.2 | -0.26 | 75.5913 | 75.8238 | 75.3515 | 0 |
| 1724689800 | 75.5984 | 0.07 | 0.10 | 75.5422 | 75.8951 | 75.5422 | 0 |
| 1724430600 | 75.5257 | 1.49 | 2.02 | 74.1603 | 75.6346 | 74.147 | 0 |
| 1724344200 | 74.0337 | -0.35 | -0.47 | 74.4229 | 74.734 | 73.9793 | 0 |
| 1724257800 | 74.3829 | 0.44 | 0.60 | 74.1982 | 74.384 | 73.9559 | 0 |
| 1724171400 | 73.9382 | -0.34 | -0.46 | 74.3846 | 74.3913 | 73.9349 | 0 |
| 1724085000 | 74.2772 | 1.41 | 1.93 | 73.193 | 74.3471 | 73.1786 | 0 |
| 1723825800 | 72.8715 | 0.31 | 0.43 | 72.8842 | 72.9768 | 72.5307 | 0 |
| 1723739400 | 72.5626 | 0.88 | 1.22 | 71.6163 | 72.6241 | 71.6065 | 0 |
| 1723653000 | 71.6846 | 0.17 | 0.24 | 71.819 | 72.1713 | 71.5046 | 0 |
| 1723566600 | 71.5122 | 0.7 | 0.99 | 71.0732 | 71.5887 | 70.743 | 0 |
| 1723480200 | 70.8122 | 0.08 | 0.11 | 70.7276 | 71.1367 | 70.6283 | 0 |
| 1723221000 | 70.7361 | 0.29 | 0.41 | 70.7119 | 71.0542 | 70.4119 | 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
