Premium
iNAV db x trackers MSCI Indonesia TRN Index ETF 1C EUR Index (7D4Q)
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 | 0.21 | 1.58382985142 | 13.259 | 13.672 | 13.144 | 0 | 0 | IX |
| 4 | -0.099 | -0.729658018868 | 13.568 | 13.87 | 13.083 | 0 | 0 | IX |
| 12 | -1.986 | -12.8502102879 | 15.455 | 15.556 | 13.083 | 0 | 0 | IX |
| 26 | -0.678 | -4.7925355199 | 14.147 | 16.034 | 13.083 | 0 | 0 | IX |
| 52 | -1.721 | -11.3298222515 | 15.19 | 16.034 | 12.638 | 0 | 0 | IX |
| 156 | 0.095 | 0.710333482877 | 13.374 | 16.804 | 12.638 | 0 | 0 | IX |
| 260 | -1.605 | -10.6474724692 | 15.074 | 16.804 | 7.285 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 13.162 | -0.2 | -1.50 | 13.363 | 13.363 | 13.144 | 0 |
| 1736789400 | 13.363 | -0.1 | -0.74 | 13.462 | 13.462 | 13.342 | 0 |
| 1736530200 | 13.462 | -0.12 | -0.91 | 13.586 | 13.672 | 13.367 | 0 |
| 1736443800 | 13.586 | 0.13 | 0.98 | 13.454 | 13.616 | 13.454 | 0 |
| 1736357400 | 13.454 | 0.11 | 0.79 | 13.259 | 13.54 | 13.259 | 0 |
| 1736271000 | 13.349 | -0.19 | -1.42 | 13.541 | 13.541 | 13.324 | 0 |
| 1736184600 | 13.541 | -0.28 | -2.03 | 13.821 | 13.821 | 13.458 | 0 |
| 1735925400 | 13.821 | 0.07 | 0.48 | 13.755 | 13.859 | 13.755 | 0 |
| 1735839000 | 13.755 | 0.33 | 2.44 | 13.428 | 13.87 | 13.428 | 0 |
| 1735579800 | 13.428 | -0 | -0.01 | 13.43 | 13.541 | 13.327 | 0 |
| 1735320600 | 13.43 | -0.11 | -0.78 | 13.536 | 13.536 | 13.359 | 0 |
| 1734975000 | 13.536 | 0.19 | 1.45 | 13.343 | 13.629 | 13.343 | 0 |
| 1734715800 | 13.343 | 0.21 | 1.57 | 13.137 | 13.422 | 13.137 | 0 |
| 1734629400 | 13.137 | -0.37 | -2.75 | 13.508 | 13.508 | 13.083 | 0 |
| 1734543000 | 13.508 | -0.06 | -0.44 | 13.568 | 13.598 | 13.466 | 0 |
| 1734456600 | 13.568 | -0.38 | -2.75 | 13.951 | 13.987 | 13.534 | 0 |
| 1734370200 | 13.951 | 0.01 | 0.04 | 13.946 | 14.006 | 13.869 | 0 |
| 1734111000 | 13.946 | -0.31 | -2.16 | 14.254 | 14.254 | 13.938 | 0 |
| 1734024600 | 14.254 | -0.31 | -2.10 | 14.56 | 14.56 | 14.165 | 0 |
| 1733938200 | 14.56 | -0.01 | -0.03 | 14.565 | 14.585 | 14.501 | 0 |
| 1733851800 | 14.565 | 0.06 | 0.39 | 14.509 | 14.6 | 14.439 | 0 |
| 1733765400 | 14.509 | 0.27 | 1.91 | 14.237 | 14.546 | 14.237 | 0 |
| 1733506200 | 14.237 | -0.09 | -0.62 | 14.326 | 14.326 | 14.214 | 0 |
| 1733419800 | 14.326 | -0.05 | -0.33 | 14.374 | 14.384 | 14.278 | 0 |
| 1733333400 | 14.374 | 0.32 | 2.24 | 14.059 | 14.495 | 14.059 | 0 |
| 1733247000 | 14.059 | 0.26 | 1.92 | 13.794 | 14.147 | 13.794 | 0 |
| 1733160600 | 13.794 | -0.17 | -1.20 | 13.961 | 13.961 | 13.724 | 0 |
| 1732901400 | 13.961 | -0.17 | -1.21 | 14.1 | 14.1 | 13.834 | 0 |
| 1732815000 | 14.132 | -0.04 | -0.31 | 14.153 | 14.155 | 14.07 | 0 |
| 1732728600 | 14.176 | -0.13 | -0.94 | 14.31 | 14.31 | 14.152 | 0 |
| 1732642200 | 14.31 | -0.1 | -0.71 | 14.413 | 14.413 | 14.202 | 0 |
| 1732555800 | 14.413 | 0.24 | 1.71 | 14.17 | 14.539 | 14.17 | 0 |
| 1732296600 | 14.17 | 0.22 | 1.56 | 13.952 | 14.3 | 13.952 | 0 |
| 1732210200 | 13.952 | -0.03 | -0.19 | 13.978 | 13.995 | 13.864 | 0 |
| 1732123800 | 13.978 | -0.06 | -0.39 | 14.033 | 14.084 | 13.916 | 0 |
| 1732037400 | 14.033 | 0.01 | 0.07 | 14.023 | 14.157 | 13.929 | 0 |
| 1731951000 | 14.023 | -0.06 | -0.43 | 14.083 | 14.099 | 13.974 | 0 |
| 1731691800 | 14.083 | 0.02 | 0.13 | 14.065 | 14.119 | 14.022 | 0 |
| 1731605400 | 14.065 | -0.24 | -1.70 | 14.308 | 14.308 | 14.022 | 0 |
| 1731519000 | 14.308 | 0.02 | 0.11 | 14.292 | 14.379 | 14.272 | 0 |
| 1731432600 | 14.292 | 0.08 | 0.54 | 14.108 | 14.372 | 14.108 | 0 |
| 1731346200 | 14.215 | -0.07 | -0.46 | 14.28 | 14.28 | 14.135 | 0 |
| 1731087000 | 14.28 | -0.01 | -0.10 | 14.294 | 14.294 | 14.179 | 0 |
| 1731000600 | 14.294 | -0.18 | -1.21 | 14.469 | 14.469 | 14.224 | 0 |
| 1730914200 | 14.469 | -0.12 | -0.85 | 14.593 | 14.593 | 14.432 | 0 |
| 1730827800 | 14.593 | 0.04 | 0.30 | 14.55 | 14.677 | 14.55 | 0 |
| 1730741400 | 14.55 | -0.09 | -0.60 | 14.638 | 14.638 | 14.495 | 0 |
| 1730482200 | 14.638 | -0.06 | -0.39 | 14.696 | 14.696 | 14.511 | 0 |
| 1730395800 | 14.696 | -0.12 | -0.82 | 14.818 | 14.869 | 14.626 | 0 |
| 1730309400 | 14.818 | -0.13 | -0.88 | 14.949 | 14.949 | 14.797 | 0 |
| 1730223000 | 14.949 | -0.14 | -0.92 | 15.088 | 15.088 | 14.91 | 0 |
| 1730136600 | 15.088 | -0.16 | -1.06 | 15.25 | 15.25 | 15.009 | 0 |
| 1729873800 | 15.25 | -0.07 | -0.46 | 15.321 | 15.321 | 15.204 | 0 |
| 1729787400 | 15.321 | -0.04 | -0.23 | 15.356 | 15.55 | 15.319 | 0 |
| 1729701000 | 15.356 | -0.1 | -0.64 | 15.455 | 15.556 | 15.356 | 0 |
| 1729614600 | 15.455 | -0.1 | -0.64 | 15.542 | 15.542 | 15.402 | 0 |
| 1729528200 | 15.554 | -0.06 | -0.37 | 15.611 | 15.611 | 15.531 | 0 |
| 1729269000 | 15.611 | 0.12 | 0.77 | 15.492 | 15.686 | 15.492 | 0 |
| 1729182600 | 15.492 | 0.29 | 1.93 | 15.198 | 15.606 | 15.198 | 0 |
| 1729096200 | 15.198 | -0.02 | -0.11 | 15.215 | 15.279 | 15.182 | 0 |
| 1729009800 | 15.215 | 0.19 | 1.28 | 15.023 | 15.241 | 15.023 | 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
