Premium
iNAV Deka MSCI Japan MC UCITS ETF (5DBL)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.507 | -5.19845379323 | 9.7529 | 9.8212 | 9.2023 | 0 | 0 | IX |
| 4 | -0.5407 | -5.52490139579 | 9.7866 | 9.9311 | 9.2023 | 0 | 0 | IX |
| 12 | -0.2298 | -2.4251506485 | 9.4757 | 9.9311 | 9.1948 | 0 | 0 | IX |
| 26 | 0.1296 | 1.42162938912 | 9.1163 | 9.9311 | 8.9849 | 0 | 0 | IX |
| 52 | 0.0334 | 0.362550881954 | 9.2125 | 9.9311 | 8.0057 | 0 | 0 | IX |
| 156 | 1.0974 | 13.4675093576 | 8.1485 | 9.9311 | 7.3863 | 0 | 0 | IX |
| 260 | 2.1904 | 31.0452838211 | 7.0555 | 9.9311 | 6.1826 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 9.4279 | -0.03 | -0.28 | 9.4132 | 9.4583999 | 9.3994 | 0 |
| 1741368600 | 9.454 | -0.17 | -1.77 | 9.4419 | 9.4634 | 9.3933 | 0 |
| 1741282200 | 9.6242 | 0.06 | 0.67 | 9.6248 | 9.6883 | 9.5961 | 0 |
| 1741195800 | 9.5597 | -0.19 | -1.97 | 9.5826 | 9.6006 | 9.525 | 0 |
| 1741109400 | 9.7516 | -0.02 | -0.18 | 9.7529 | 9.8212 | 9.7204 | 0 |
| 1741023000 | 9.7687 | 0.1 | 1.08 | 9.8496 | 9.8704 | 9.7128 | 0 |
| 1740763800 | 9.664 | -0.25 | -2.53 | 9.6757 | 9.6911 | 9.6297 | 0 |
| 1740677400 | 9.9147 | 0.11 | 1.12 | 9.8932 | 9.9311 | 9.8399 | 0 |
| 1740591000 | 9.8046 | -0.03 | -0.33 | 9.8074 | 9.8257999 | 9.795 | 0 |
| 1740504600 | 9.8371 | -0.04 | -0.45 | 9.8465 | 9.8531 | 9.7786 | 0 |
| 1740418200 | 9.882 | -0.03 | -0.33 | 9.8844999 | 9.9286999 | 9.8776 | 0 |
| 1740159000 | 9.9143 | 0.05 | 0.48 | 9.8118 | 9.925 | 9.8093 | 0 |
| 1740072600 | 9.8673 | -0.04 | -0.43 | 9.8724 | 9.8922 | 9.8523 | 0 |
| 1739986200 | 9.9101 | 0.03 | 0.29 | 9.8718 | 9.9210999 | 9.8594 | 0 |
| 1739899800 | 9.8814 | 0.01 | 0.15 | 9.8616 | 9.9071 | 9.8575 | 0 |
| 1739813400 | 9.8667 | 0.14 | 1.49 | 9.8343 | 9.8747 | 9.8303 | 0 |
| 1739554200 | 9.722 | -0.01 | -0.10 | 9.7228999 | 9.7393 | 9.6957 | 0 |
| 1739467800 | 9.7318 | 0.18 | 1.86 | 9.661 | 9.7525 | 9.6586 | 0 |
| 1739381400 | 9.5542 | -0.17 | -1.72 | 9.616 | 9.6389 | 9.5536 | 0 |
| 1739295000 | 9.721 | -0.07 | -0.72 | 9.7866 | 9.8 | 9.7097 | 0 |
| 1739208600 | 9.7916 | -0.05 | -0.53 | 9.763 | 9.8032 | 9.7331 | 0 |
| 1738949400 | 9.8439 | 0.06 | 0.63 | 9.7302 | 9.8439 | 9.7017 | 0 |
| 1738863000 | 9.7818 | 0.12 | 1.19 | 9.7338 | 9.8041 | 9.7323 | 0 |
| 1738776600 | 9.6664999 | 0.12 | 1.28 | 9.617 | 9.6756 | 9.6092 | 0 |
| 1738690200 | 9.5443 | -0.01 | -0.15 | 9.5645 | 9.5645 | 9.5322 | 0 |
| 1738603800 | 9.5587 | -0.13 | -1.32 | 9.5701 | 9.6395 | 9.5304 | 0 |
| 1738344600 | 9.6868 | -0.01 | -0.05 | 9.706 | 9.7487999 | 9.6835 | 0 |
| 1738258200 | 9.6919 | 0.04 | 0.40 | 9.6832 | 9.7308 | 9.6739 | 0 |
| 1738171800 | 9.6536 | 0.12 | 1.24 | 9.6497 | 9.675 | 9.6402 | 0 |
| 1738085400 | 9.5356 | -0.01 | -0.15 | 9.5131 | 9.5647 | 9.5076 | 0 |
| 1737999000 | 9.5497 | 0.12 | 1.26 | 9.4779 | 9.563 | 9.4759 | 0 |
| 1737739800 | 9.4305 | -0.08 | -0.81 | 9.4932 | 9.5098 | 9.3991 | 0 |
| 1737653400 | 9.5071999 | 0.13 | 1.38 | 9.4845 | 9.5221 | 9.481 | 0 |
| 1737567000 | 9.3778 | 0 | 0.00 | 9.3778 | 9.3778 | 9.3778 | 0 |
| 1737480600 | 9.3778 | 0.01 | 0.12 | 9.4042 | 9.4219 | 9.375 | 0 |
| 1737394200 | 9.3661999 | 0.06 | 0.63 | 9.4198 | 9.4245 | 9.3409 | 0 |
| 1737135000 | 9.3073 | -0.08 | -0.83 | 9.3565 | 9.3638 | 9.3004 | 0 |
| 1737048600 | 9.385 | 0.06 | 0.63 | 9.3338 | 9.3914 | 9.3321 | 0 |
| 1736962200 | 9.3265999 | 0.12 | 1.32 | 9.2884 | 9.3399 | 9.2482 | 0 |
| 1736875800 | 9.2053 | -0.21 | -2.23 | 9.2592 | 9.2655 | 9.1948 | 0 |
| 1736789400 | 9.4154 | 0.02 | 0.26 | 9.4198 | 9.4678 | 9.4003 | 0 |
| 1736530200 | 9.3914 | -0.01 | -0.09 | 9.2911 | 9.3995 | 9.2865 | 0 |
| 1736443800 | 9.3998 | -0.06 | -0.64 | 9.3923 | 9.4168 | 9.3748 | 0 |
| 1736357400 | 9.46 | -0.04 | -0.43 | 9.4496 | 9.4799 | 9.4398 | 0 |
| 1736271000 | 9.5005 | 0.14 | 1.47 | 9.484 | 9.5109 | 9.4539 | 0 |
| 1736184600 | 9.3632 | -0.24 | -2.46 | 9.4153 | 9.4268 | 9.3473 | 0 |
| 1735925400 | 9.5989 | -0.01 | -0.14 | 9.6098 | 9.6100999 | 9.5797 | 0 |
| 1735839000 | 9.6121 | 0.11 | 1.13 | 9.5635999 | 9.6489999 | 9.5501 | 0 |
| 1735579800 | 9.5045 | -0.01 | -0.14 | 9.4323 | 9.5388 | 9.4209 | 0 |
| 1735320600 | 9.5176 | 0.17 | 1.86 | 9.4678 | 9.5361 | 9.4629 | 0 |
| 1734975000 | 9.3436 | 0.05 | 0.49 | 9.3556 | 9.3788 | 9.3388 | 0 |
| 1734715800 | 9.2975999 | 0 | 0.02 | 9.3013 | 9.3193 | 9.2818 | 0 |
| 1734629400 | 9.2957 | -0.16 | -1.69 | 9.343 | 9.3433 | 9.2782 | 0 |
| 1734543000 | 9.4559 | -0.05 | -0.52 | 9.4614 | 9.4711 | 9.4413 | 0 |
| 1734456600 | 9.5056999 | 0.03 | 0.28 | 9.4757 | 9.5119 | 9.471 | 0 |
| 1734370200 | 9.4789 | -0.06 | -0.68 | 9.5196 | 9.5266 | 9.4652 | 0 |
| 1734111000 | 9.5437 | -0.19 | -1.96 | 9.638 | 9.638 | 9.5352 | 0 |
| 1734024600 | 9.7343 | 0.11 | 1.15 | 9.7037 | 9.7833 | 9.6989 | 0 |
| 1733938200 | 9.6236 | 0 | 0.05 | 9.6809 | 9.7018 | 9.5946 | 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
