Premium
iNAV Deka MSCI Japan UCITS ETF (5DBK)
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 | 0.2374 | 2.32330547455 | 10.2182 | 10.4935 | 10.1998 | 0 | 0 | IX |
| 4 | -0.1418 | -1.33806405345 | 10.5974 | 10.8682 | 10.1247 | 0 | 0 | IX |
| 12 | 0.0916 | 0.883828637592 | 10.364 | 10.8682 | 9.7972 | 0 | 0 | IX |
| 26 | 0.3802 | 3.77354745221 | 10.0754 | 10.8682 | 8.6601 | 0 | 0 | IX |
| 52 | 1.1801 | 12.7227642715 | 9.2755 | 10.8682 | 8.6601 | 0 | 0 | IX |
| 156 | 0.9032 | 9.45521544324 | 9.5524 | 10.8682 | 7.8324 | 0 | 0 | IX |
| 260 | 1.8915 | 22.0863838582 | 8.5641 | 10.8682 | 6.3463 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 10.4609 | 0.26 | 2.51 | 10.4224 | 10.4813 | 10.417 | 0 |
| 1734975000 | 10.2051 | 0.06 | 0.62 | 10.2182 | 10.2436 | 10.1998 | 0 |
| 1734715800 | 10.1421 | -0.01 | -0.10 | 10.1462 | 10.1658 | 10.1247 | 0 |
| 1734629400 | 10.1518 | -0.17 | -1.63 | 10.2036 | 10.204 | 10.1326 | 0 |
| 1734543000 | 10.3197 | -0.04 | -0.42 | 10.3258 | 10.3364 | 10.3038 | 0 |
| 1734456600 | 10.3635 | 0.01 | 0.08 | 10.3307 | 10.3702 | 10.3255 | 0 |
| 1734370200 | 10.3548 | -0.07 | -0.64 | 10.3996 | 10.4073 | 10.3398 | 0 |
| 1734111000 | 10.4215 | -0.21 | -1.97 | 10.5248 | 10.5248 | 10.4121 | 0 |
| 1734024600 | 10.6309 | 0.11 | 1.02 | 10.5975 | 10.6847 | 10.5922 | 0 |
| 1733938200 | 10.5239 | 0.01 | 0.12 | 10.5867 | 10.6097 | 10.4921 | 0 |
| 1733851800 | 10.5113 | -0.03 | -0.28 | 10.5061 | 10.5354 | 10.4939 | 0 |
| 1733765400 | 10.5413 | -0.08 | -0.80 | 10.6106 | 10.6193 | 10.5334 | 0 |
| 1733506200 | 10.6261 | -0.04 | -0.39 | 10.585 | 10.6355 | 10.5267 | 0 |
| 1733419800 | 10.6672 | -0.03 | -0.29 | 10.7226 | 10.7257 | 10.6167 | 0 |
| 1733333400 | 10.6987 | -0.13 | -1.17 | 10.701 | 10.7224 | 10.6586 | 0 |
| 1733247000 | 10.8259 | 0.14 | 1.36 | 10.7795 | 10.8682 | 10.7457 | 0 |
| 1733160600 | 10.681 | 0.28 | 2.68 | 10.5974 | 10.6926 | 10.5709 | 0 |
| 1732901400 | 10.4019 | 0.05 | 0.51 | 10.3957 | 10.4305 | 10.3829 | 0 |
| 1732815000 | 10.3495 | 0.05 | 0.48 | 10.3421 | 10.3677 | 10.3182 | 0 |
| 1732728600 | 10.3001 | 0.01 | 0.12 | 10.288 | 10.3164 | 10.255 | 0 |
| 1732642200 | 10.288 | -0.06 | -0.58 | 10.2618 | 10.2947 | 10.2188 | 0 |
| 1732555800 | 10.348 | 0.05 | 0.44 | 10.365 | 10.373 | 10.326 | 0 |
| 1732296600 | 10.3023 | 0.12 | 1.13 | 10.2219 | 10.3696 | 10.2078 | 0 |
| 1732210200 | 10.1873 | 0.02 | 0.15 | 10.114 | 10.1984 | 10.1066 | 0 |
| 1732123800 | 10.172 | -0.06 | -0.55 | 10.0936 | 10.1861 | 10.0927 | 0 |
| 1732037400 | 10.2281 | 0.11 | 1.05 | 10.218 | 10.3404 | 10.2137 | 0 |
| 1731951000 | 10.122 | -0.14 | -1.37 | 10.1773 | 10.181 | 10.1211 | 0 |
| 1731691800 | 10.2622 | 0.15 | 1.49 | 10.1752 | 10.2692 | 10.1616 | 0 |
| 1731605400 | 10.1115 | -0.06 | -0.56 | 10.1309 | 10.1689 | 10.0965 | 0 |
| 1731519000 | 10.1681 | -0.15 | -1.45 | 10.1422 | 10.1914 | 10.1219 | 0 |
| 1731432600 | 10.3172 | -0 | -0.04 | 10.3428 | 10.3551 | 10.3062 | 0 |
| 1731346200 | 10.3213 | -0.02 | -0.24 | 10.2965 | 10.3371 | 10.2818 | 0 |
| 1731087000 | 10.3458 | 0.1 | 1.02 | 10.2904 | 10.3461 | 10.2882 | 0 |
| 1731000600 | 10.2415 | 0.12 | 1.21 | 10.2223 | 10.2489 | 10.2038 | 0 |
| 1730914200 | 10.1191 | 0.21 | 2.15 | 10.1598 | 10.1783 | 10.1185 | 0 |
| 1730827800 | 9.906 | 0.05 | 0.54 | 9.9159 | 9.9323 | 9.9012 | 0 |
| 1730741400 | 9.8527 | 0.03 | 0.26 | 9.8371 | 9.8605 | 9.8332 | 0 |
| 1730482200 | 9.8267 | -0.22 | -2.17 | 9.8341 | 9.8603 | 9.7972 | 0 |
| 1730395800 | 10.0447 | -0.02 | -0.15 | 10.059 | 10.0843 | 9.9976 | 0 |
| 1730309400 | 10.06 | 0.06 | 0.58 | 10.08 | 10.1022 | 10.037 | 0 |
| 1730223000 | 10.0016 | 0.09 | 0.93 | 10.0124 | 10.0124 | 9.9814 | 0 |
| 1730136600 | 9.9092 | 0.08 | 0.79 | 9.914 | 9.9588 | 9.9024 | 0 |
| 1729873800 | 9.8316 | -0.08 | -0.85 | 9.8439 | 9.8454 | 9.812 | 0 |
| 1729787400 | 9.9163 | 0.04 | 0.41 | 9.9218 | 9.9294 | 9.8913 | 0 |
| 1729701000 | 9.876 | -0.14 | -1.37 | 9.9 | 9.9067 | 9.8598 | 0 |
| 1729614600 | 10.0127 | -0.14 | -1.34 | 10.0151 | 10.044 | 9.9913 | 0 |
| 1729528200 | 10.149 | -0.06 | -0.54 | 10.174 | 10.174 | 10.1412 | 0 |
| 1729269000 | 10.2045 | 0.02 | 0.20 | 10.1901 | 10.2136 | 10.1763 | 0 |
| 1729182600 | 10.184 | -0 | -0.01 | 10.1988 | 10.2299 | 10.1762 | 0 |
| 1729096200 | 10.1851 | -0.13 | -1.27 | 10.2087 | 10.2153 | 10.1801 | 0 |
| 1729009800 | 10.3164 | 0.1 | 0.99 | 10.3271 | 10.345 | 10.3066 | 0 |
| 1728923400 | 10.2154 | -0.01 | -0.14 | 10.2436 | 10.2458 | 10.206 | 0 |
| 1728664200 | 10.2302 | -0.08 | -0.77 | 10.2664 | 10.2714 | 10.2199 | 0 |
| 1728577800 | 10.3092 | 0.11 | 1.03 | 10.2574 | 10.313 | 10.2505 | 0 |
| 1728491400 | 10.2042 | -0.02 | -0.19 | 10.2484 | 10.2711 | 10.2033 | 0 |
| 1728405000 | 10.2239 | -0.16 | -1.52 | 10.2258 | 10.2589 | 10.2079 | 0 |
| 1728318600 | 10.3819 | 0.21 | 2.08 | 10.364 | 10.3956 | 10.3485 | 0 |
| 1728059400 | 10.1706 | -0.04 | -0.41 | 10.2727 | 10.2999 | 10.1594 | 0 |
| 1727973000 | 10.2124 | 0.11 | 1.07 | 10.1995 | 10.2381 | 10.1763 | 0 |
| 1727886600 | 10.104 | -0.3 | -2.88 | 10.2404 | 10.2404 | 10.0981 | 0 |
| 1727800200 | 10.4039 | 0.22 | 2.16 | 10.3039 | 10.4508 | 10.3039 | 0 |
| 1727713800 | 10.1841 | -0.42 | -3.98 | 10.2502 | 10.2619 | 10.1653 | 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
