Premium
iNAV db xtrackers MSCI AC Asia ex Japan High Dividend Yield EUR (B21V)
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 | 0.04 | 0.299177262528 | 13.37 | 13.55 | 13.23 | 0 | 0 | IX |
| 4 | 1.29 | 10.6435643564 | 12.12 | 13.55 | 12.04 | 0 | 0 | IX |
| 12 | 2.13 | 18.8829787234 | 11.28 | 13.55 | 10.7 | 0 | 0 | IX |
| 26 | 2.07 | 18.253968254 | 11.34 | 13.55 | 10.56 | 0 | 0 | IX |
| 52 | -0.37 | -2.68505079826 | 13.78 | 15.03 | 10.56 | 0 | 0 | IX |
| 156 | 5.115 | 61.6636528029 | 8.295 | 15.03 | 8.295 | 0 | 0 | IX |
| 260 | 12.1226 | 941.634301693 | 1.2874 | 15.03 | 1.1811 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 13.23 | -0.24 | -1.78 | 13.47 | 13.47 | 13.23 | 0 |
| 1741368600 | 13.47 | -0.08 | -0.59 | 13.55 | 13.55 | 13.47 | 0 |
| 1741282200 | 13.55 | 0.3 | 2.26 | 13.25 | 13.55 | 13.25 | 0 |
| 1741195800 | 13.25 | -0.04 | -0.30 | 13.29 | 13.29 | 13.25 | 0 |
| 1741109400 | 13.29 | -0.08 | -0.60 | 13.37 | 13.37 | 13.29 | 0 |
| 1741023000 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
| 1740763800 | 13.37 | 0.47 | 3.64 | 12.9 | 13.37 | 12.9 | 0 |
| 1740677400 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1740591000 | 12.9 | 0.02 | 0.16 | 12.88 | 12.9 | 12.86 | 0 |
| 1740504600 | 12.88 | 0.19 | 1.50 | 12.69 | 12.88 | 12.69 | 0 |
| 1740418200 | 12.69 | -0.06 | -0.47 | 12.75 | 12.75 | 12.69 | 0 |
| 1740159000 | 12.75 | -0.46 | -3.48 | 13.21 | 13.21 | 12.75 | 0 |
| 1740072600 | 13.21 | 0.8 | 6.45 | 12.41 | 13.27 | 12.41 | 0 |
| 1739986200 | 12.41 | 0.25 | 2.06 | 12.16 | 12.43 | 12.16 | 0 |
| 1739899800 | 12.16 | 0.04 | 0.33 | 12.12 | 12.16 | 12.12 | 0 |
| 1739813400 | 12.12 | 0 | 0.00 | 12.12 | 12.12 | 12.12 | 0 |
| 1739554200 | 12.12 | 0 | 0.00 | 12.12 | 12.12 | 12.12 | 0 |
| 1739467800 | 12.12 | -0.02 | -0.16 | 12.14 | 12.14 | 12.12 | 0 |
| 1739381400 | 12.14 | 0.1 | 0.83 | 12.04 | 12.14 | 12.04 | 0 |
| 1739295000 | 12.04 | -0.08 | -0.66 | 12.12 | 12.12 | 12.04 | 0 |
| 1739208600 | 12.12 | -0.1 | -0.82 | 12.22 | 12.22 | 12.12 | 0 |
| 1738949400 | 12.22 | 0.02 | 0.16 | 12.2 | 12.22 | 12.2 | 0 |
| 1738863000 | 12.2 | 0.3 | 2.48 | 11.905 | 12.22 | 11.905 | 0 |
| 1738776600 | 11.905 | -0.18 | -1.45 | 12.08 | 12.08 | 11.905 | 0 |
| 1738690200 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1738603800 | 12.08 | 0.06 | 0.50 | 12.02 | 12.08 | 12.02 | 0 |
| 1738344600 | 12.02 | -0.04 | -0.33 | 12.06 | 12.06 | 12.02 | 0 |
| 1738258200 | 12.06 | -0.1 | -0.82 | 12.16 | 12.16 | 12.06 | 0 |
| 1738171800 | 12.16 | 0.08 | 0.66 | 12.08 | 12.18 | 12.06 | 0 |
| 1738085400 | 12.08 | 0.04 | 0.33 | 12.04 | 12.08 | 12.04 | 0 |
| 1737999000 | 12.04 | -0.04 | -0.33 | 12.08 | 12.08 | 12.04 | 0 |
| 1737739800 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1737653400 | 12.08 | -0.02 | -0.17 | 12.02 | 12.14 | 12.02 | 0 |
| 1737567000 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1737480600 | 12.1 | -0.04 | -0.33 | 12.14 | 12.14 | 12.1 | 0 |
| 1737394200 | 12.14 | 0.31 | 2.62 | 11.83 | 12.14 | 11.83 | 0 |
| 1737135000 | 11.83 | 0 | 0.00 | 11.83 | 11.83 | 11.83 | 0 |
| 1737048600 | 11.83 | 0 | 0.00 | 11.83 | 11.83 | 11.83 | 0 |
| 1736962200 | 11.83 | 0.14 | 1.20 | 11.69 | 11.85 | 11.69 | 0 |
| 1736875800 | 11.69 | 0.02 | 0.17 | 11.67 | 11.69 | 11.67 | 0 |
| 1736789400 | 11.67 | 0 | 0.00 | 11.67 | 11.67 | 11.67 | 0 |
| 1736530200 | 11.67 | 0.09 | 0.78 | 11.58 | 11.67 | 11.58 | 0 |
| 1736443800 | 11.58 | 0.14 | 1.22 | 11.44 | 11.58 | 11.28 | 0 |
| 1736357400 | 11.44 | 0.04 | 0.35 | 11.4 | 11.44 | 11.4 | 0 |
| 1736271000 | 11.4 | -0.23 | -1.98 | 11.63 | 11.63 | 11.4 | 0 |
| 1736184600 | 11.63 | 0.33 | 2.92 | 11.3 | 11.63 | 11.3 | 0 |
| 1735925400 | 11.3 | 0.02 | 0.18 | 11.28 | 11.3 | 11.28 | 0 |
| 1735839000 | 11.28 | 0.19 | 1.71 | 11.09 | 11.28 | 11.09 | 0 |
| 1735579800 | 11.09 | 0.39 | 3.64 | 10.7 | 11.2 | 10.7 | 0 |
| 1735320600 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1734975000 | 10.7 | -0.29 | -2.64 | 10.99 | 10.99 | 10.7 | 0 |
| 1734715800 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1734629400 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1734543000 | 10.99 | -0.29 | -2.57 | 11.28 | 11.28 | 10.99 | 0 |
| 1734456600 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1734370200 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1734111000 | 11.28 | 0.08 | 0.71 | 11.2 | 11.28 | 11.2 | 0 |
| 1734024600 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 10.955 | 0 |
| 1733938200 | 11.2 | 0.03 | 0.27 | 11.17 | 11.26 | 11.17 | 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
