Premium
iNAV Deka MSCI USA UCITS ETF (5DBI)
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 | -4.1651 | -7.89495133301 | 52.7565 | 52.7865 | 47.7127 | 0 | 0 | IX |
| 4 | -7.2906 | -13.0464192405 | 55.882 | 55.9718 | 47.7127 | 0 | 0 | IX |
| 12 | -6.2563 | -11.4066770348 | 54.8477 | 56.1028 | 47.7127 | 0 | 0 | IX |
| 26 | 1.8329 | 3.91992899687 | 46.7585 | 56.1028 | 46.1718 | 0 | 0 | IX |
| 52 | 4.2504 | 9.58571074175 | 44.341 | 56.1028 | 43.8581 | 0 | 0 | IX |
| 156 | 11.6915 | 31.6843677083 | 36.8999 | 56.1028 | 32.8246 | 0 | 0 | IX |
| 260 | 24.4573 | 101.339183976 | 24.1341 | 56.1028 | 19.3137 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 48.9337 | -0.63 | -1.27 | 50.3151 | 50.3891 | 48.9077 | 0 |
| 1741368600 | 49.5613 | -0.68 | -1.35 | 50.108 | 50.2518 | 49.3372 | 0 |
| 1741282200 | 50.237 | -0.67 | -1.32 | 51.2335 | 51.3162 | 50.2047 | 0 |
| 1741195800 | 50.9069 | -1.07 | -2.05 | 51.2546 | 51.331 | 50.4982 | 0 |
| 1741109400 | 51.9731 | -1.72 | -3.20 | 52.7565 | 52.7865 | 51.5148 | 0 |
| 1741023000 | 53.6898 | 0.15 | 0.29 | 54.1751 | 54.2544 | 53.4467 | 0 |
| 1740763800 | 53.5353 | -0.61 | -1.13 | 53.359 | 53.7409 | 53.1122 | 0 |
| 1740677400 | 54.1467 | 0.16 | 0.30 | 53.8319 | 54.4252 | 53.7551 | 0 |
| 1740591000 | 53.9853 | 0.32 | 0.59 | 53.7132 | 54.2411 | 53.6269 | 0 |
| 1740504600 | 53.6695 | -0.8 | -1.46 | 54.1598 | 54.1985 | 53.2664 | 0 |
| 1740418200 | 54.4674 | -0.56 | -1.02 | 54.3306 | 54.7279 | 54.1 | 0 |
| 1740159000 | 55.0309 | -0.16 | -0.29 | 55.3052 | 55.4785 | 55.0243 | 0 |
| 1740072600 | 55.1883 | -0.66 | -1.18 | 55.895 | 55.9126 | 55.0981 | 0 |
| 1739986200 | 55.8471 | 0.26 | 0.46 | 55.688 | 55.9718 | 55.5866 | 0 |
| 1739899800 | 55.5899 | 0.21 | 0.38 | 55.4881 | 55.6598 | 55.4621 | 0 |
| 1739813400 | 55.3816 | 0.13 | 0.24 | 55.3895 | 55.4715 | 55.3525 | 0 |
| 1739554200 | 55.2495 | -0.03 | -0.06 | 55.4643 | 55.4998 | 55.2395 | 0 |
| 1739467800 | 55.2801 | 0.13 | 0.23 | 55.0741 | 55.4606 | 55.0557 | 0 |
| 1739381400 | 55.1508 | -0.43 | -0.77 | 55.4863 | 55.7941 | 55.0858 | 0 |
| 1739295000 | 55.5791 | -0.16 | -0.28 | 55.882 | 55.8981 | 55.4686 | 0 |
| 1739208600 | 55.735 | 0.22 | 0.40 | 55.4338 | 55.8678 | 55.3174 | 0 |
| 1738949400 | 55.5145 | 0.01 | 0.02 | 55.5555 | 55.7575 | 55.3515 | 0 |
| 1738863000 | 55.505 | 0.42 | 0.76 | 55.41 | 55.6343 | 55.41 | 0 |
| 1738776600 | 55.0879 | 0.02 | 0.04 | 55.0682 | 55.129 | 54.6618 | 0 |
| 1738690200 | 55.0669 | -0.2 | -0.37 | 55.1626 | 55.2197 | 54.9045 | 0 |
| 1738603800 | 55.2713 | -0.38 | -0.68 | 56.0402 | 56.1028 | 54.7723 | 0 |
| 1738344600 | 55.6505 | 0.6 | 1.09 | 55.3511 | 55.9491 | 55.3432 | 0 |
| 1738258200 | 55.0487 | -0.01 | -0.02 | 54.9516 | 55.359 | 54.7187 | 0 |
| 1738171800 | 55.0601 | -0.02 | -0.04 | 55.2361 | 55.4061 | 54.9793 | 0 |
| 1738085400 | 55.0824 | 0.91 | 1.67 | 54.597 | 55.1045 | 54.4572 | 0 |
| 1737999000 | 54.1756 | -0.99 | -1.79 | 55.3185 | 55.3317 | 53.8567 | 0 |
| 1737739800 | 55.1623 | -0.29 | -0.53 | 55.4525 | 55.4603 | 55.1057 | 0 |
| 1737653400 | 55.4546 | -0.07 | -0.13 | 55.4783 | 55.6274 | 55.2945 | 0 |
| 1737567000 | 55.5251 | 0.63 | 1.15 | 55.0796 | 55.5289 | 54.8432 | 0 |
| 1737480600 | 54.8928 | 0.11 | 0.21 | 54.8024 | 55.0933 | 54.6925 | 0 |
| 1737394200 | 54.7801 | -0.64 | -1.16 | 55.104 | 55.1655 | 54.5122 | 0 |
| 1737135000 | 55.4219 | 0.65 | 1.18 | 54.7242 | 55.4288 | 54.592 | 0 |
| 1737048600 | 54.7757 | 0.1 | 0.19 | 54.7583 | 55.0286 | 54.6446 | 0 |
| 1736962200 | 54.6715 | 1.1 | 2.05 | 53.7105 | 54.7084 | 53.4621 | 0 |
| 1736875800 | 53.5748 | -0.21 | -0.39 | 53.9014 | 54.1679 | 53.4743 | 0 |
| 1736789400 | 53.7868 | -0.04 | -0.07 | 54.0311 | 54.2194 | 53.5668 | 0 |
| 1736530200 | 53.8261 | -0.63 | -1.15 | 54.4378 | 54.8491 | 53.7033 | 0 |
| 1736443800 | 54.4519 | 0.42 | 0.78 | 54.4731 | 54.5075 | 54.3252 | 0 |
| 1736357400 | 54.0295 | -0.14 | -0.25 | 54.1658 | 54.4733 | 54.0257 | 0 |
| 1736271000 | 54.1672 | -0.68 | -1.24 | 54.3764 | 54.6794 | 54.1458 | 0 |
| 1736184600 | 54.8498 | 0.37 | 0.69 | 54.5098 | 54.8996 | 53.9513 | 0 |
| 1735925400 | 54.4758 | 0.32 | 0.60 | 54.0331 | 54.6222 | 53.9193 | 0 |
| 1735839000 | 54.1534 | 0.18 | 0.33 | 53.9331 | 54.5859 | 53.8915 | 0 |
| 1735579800 | 53.9771 | 0.03 | 0.05 | 54.181 | 54.4257 | 53.4003 | 0 |
| 1735320600 | 53.9512 | -0.14 | -0.26 | 54.2484 | 54.4544 | 53.9001 | 0 |
| 1734975000 | 54.0918 | -0.15 | -0.27 | 53.9289 | 54.1406 | 53.7845 | 0 |
| 1734715800 | 54.2371 | 0.54 | 1.01 | 53.4769 | 54.2433 | 53.111 | 0 |
| 1734629400 | 53.6925 | -1.13 | -2.05 | 53.472 | 54.0069 | 53.3361 | 0 |
| 1734543000 | 54.8189 | 0.24 | 0.44 | 54.6211 | 54.918 | 54.5574 | 0 |
| 1734456600 | 54.5777 | -0.21 | -0.38 | 54.8477 | 54.9407 | 54.4433 | 0 |
| 1734370200 | 54.7839 | 0.26 | 0.48 | 54.5874 | 54.9122 | 54.4889 | 0 |
| 1734111000 | 54.5247 | -0.28 | -0.52 | 54.8348 | 54.9062 | 54.4954 | 0 |
| 1734024600 | 54.8071 | -0.18 | -0.32 | 54.8431 | 55.0814 | 54.6716 | 0 |
| 1733938200 | 54.9847 | 0.39 | 0.71 | 54.5029 | 54.9889 | 54.2605 | 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
