Premium
DAX Global BRIC Total Return GBP (D1A6)
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 | 33.46 | 3.10067462377 | 1079.12 | 1120.87 | 1076.4 | 0 | 0 | IX |
| 4 | -36.48 | -3.17476894157 | 1149.06 | 1150.5 | 1032.48 | 0 | 0 | IX |
| 12 | 9.06 | 0.821009134406 | 1103.52 | 1158.82 | 1032.48 | 0 | 0 | IX |
| 26 | 39.68 | 3.69838754777 | 1072.9 | 1158.82 | 1032.48 | 0 | 0 | IX |
| 52 | 118.96 | 11.9723838087 | 993.62 | 1158.82 | 964.28 | 0 | 0 | IX |
| 156 | 201.82 | 22.1595151302 | 910.76 | 1158.82 | 875.4 | 0 | 0 | IX |
| 260 | 254.29 | 29.6275151755 | 858.29 | 1255.03 | 858.27 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 1111.65 | -2.19 | -0.20 | 1116.02 | 1120.8699 | 1108.44 | 0 |
| 1745512200 | 1113.84 | 1.8 | 0.16 | 1110.15 | 1114.41 | 1107.92 | 0 |
| 1745425800 | 1112.04 | 10.41 | 0.94 | 1108.53 | 1118.16 | 1107.28 | 0 |
| 1745339400 | 1101.63 | 14.76 | 1.36 | 1079.1199 | 1102.53 | 1076.4 | 0 |
| 1744907400 | 1086.8699 | 19.19 | 1.80 | 1068.09 | 1086.89 | 1067.48 | 0 |
| 1744821000 | 1067.68 | -9.07 | -0.84 | 1069.31 | 1069.96 | 1062.29 | 0 |
| 1744734600 | 1076.75 | 5.43 | 0.51 | 1071.84 | 1080.66 | 1069 | 0 |
| 1744648200 | 1071.32 | 5.64 | 0.53 | 1071.83 | 1080 | 1067.08 | 0 |
| 1744389000 | 1065.68 | 19.97 | 1.91 | 1050.79 | 1066.8 | 1048.26 | 0 |
| 1744302600 | 1045.71 | 7.19 | 0.69 | 1080.73 | 1080.73 | 1044.31 | 0 |
| 1744216200 | 1038.52 | -18.72 | -1.77 | 1033.6199 | 1045.44 | 1032.48 | 0 |
| 1744129800 | 1057.24 | 3.85 | 0.37 | 1057.25 | 1069.81 | 1052.13 | 0 |
| 1744043400 | 1053.39 | -44.98 | -4.10 | 1075.21 | 1080.03 | 1045.43 | 0 |
| 1743784200 | 1098.3699 | -25.35 | -2.26 | 1125.6 | 1129.6199 | 1092.26 | 0 |
| 1743697800 | 1123.72 | -16.66 | -1.46 | 1128.06 | 1131.83 | 1114.04 | 0 |
| 1743611400 | 1140.38 | -5.04 | -0.44 | 1141.3599 | 1144.6199 | 1138.82 | 0 |
| 1743525000 | 1145.42 | 1.25 | 0.11 | 1142.24 | 1147.08 | 1138.84 | 0 |
| 1743438600 | 1144.17 | 5.14 | 0.45 | 1145.26 | 1146.92 | 1132.52 | 0 |
| 1743183000 | 1139.03 | -12.5 | -1.09 | 1149.06 | 1150.5 | 1138.67 | 0 |
| 1743096600 | 1151.53 | 0.13 | 0.01 | 1154.46 | 1154.46 | 1148.6199 | 0 |
| 1743010200 | 1151.4 | 0.99 | 0.09 | 1149.54 | 1154.42 | 1147.84 | 0 |
| 1742923800 | 1150.41 | -5.53 | -0.48 | 1148.73 | 1154.88 | 1142.24 | 0 |
| 1742837400 | 1155.94 | 13.37 | 1.17 | 1144.79 | 1158.82 | 1144.68 | 0 |
| 1742578200 | 1142.57 | -2.52 | -0.22 | 1138.21 | 1143.73 | 1131.46 | 0 |
| 1742491800 | 1145.09 | -7.24 | -0.63 | 1145.65 | 1150.89 | 1142.15 | 0 |
| 1742405400 | 1152.33 | 11.54 | 1.01 | 1143.49 | 1152.66 | 1143.03 | 0 |
| 1742319000 | 1140.79 | 13.64 | 1.21 | 1135.92 | 1142.18 | 1134.41 | 0 |
| 1742232600 | 1127.15 | 10.08 | 0.90 | 1122.1 | 1127.44 | 1114.94 | 0 |
| 1741973400 | 1117.07 | 30.95 | 2.85 | 1098.02 | 1117.31 | 1096.24 | 0 |
| 1741887000 | 1086.1199 | 8.1 | 0.75 | 1084.17 | 1087.75 | 1079.26 | 0 |
| 1741800600 | 1078.02 | 1.4 | 0.13 | 1083.65 | 1085.97 | 1077.52 | 0 |
| 1741714200 | 1076.6199 | -9.24 | -0.85 | 1083.89 | 1086.02 | 1076.08 | 0 |
| 1741627800 | 1085.8599 | -7.52 | -0.69 | 1091.43 | 1093.64 | 1082.03 | 0 |
| 1741368600 | 1093.38 | -1.98 | -0.18 | 1095.6199 | 1100.54 | 1090.8699 | 0 |
| 1741282200 | 1095.3599 | 7.85 | 0.72 | 1095.07 | 1100.84 | 1093.1 | 0 |
| 1741195800 | 1087.51 | 10.09 | 0.94 | 1079.17 | 1088.99 | 1078.54 | 0 |
| 1741109400 | 1077.42 | -24.36 | -2.21 | 1086.94 | 1089.19 | 1073.97 | 0 |
| 1741023000 | 1101.78 | -3.46 | -0.31 | 1107.07 | 1109.09 | 1095.85 | 0 |
| 1740763800 | 1105.24 | -18.53 | -1.65 | 1118.5 | 1118.65 | 1101.72 | 0 |
| 1740677400 | 1123.77 | -1.71 | -0.15 | 1124.55 | 1129.74 | 1120.2 | 0 |
| 1740591000 | 1125.48 | 4.01 | 0.36 | 1126.75 | 1132.93 | 1124.85 | 0 |
| 1740504600 | 1121.47 | -10.24 | -0.90 | 1125.3599 | 1127.27 | 1119.63 | 0 |
| 1740418200 | 1131.71 | -6.18 | -0.54 | 1134.65 | 1136.8699 | 1131.6199 | 0 |
| 1740159000 | 1137.89 | 5.89 | 0.52 | 1136.67 | 1140.9 | 1132.27 | 0 |
| 1740072600 | 1132 | -5.55 | -0.49 | 1135.68 | 1138.28 | 1131.22 | 0 |
| 1739986200 | 1137.55 | 0.72 | 0.06 | 1133.47 | 1138.3699 | 1130.1199 | 0 |
| 1739899800 | 1136.83 | 7.15 | 0.63 | 1135.14 | 1138.15 | 1131.13 | 0 |
| 1739813400 | 1129.68 | -0.5 | -0.04 | 1133.93 | 1135.55 | 1129.39 | 0 |
| 1739554200 | 1130.18 | 14.59 | 1.31 | 1121.56 | 1130.3599 | 1119.48 | 0 |
| 1739467800 | 1115.59 | -10.67 | -0.95 | 1128.3 | 1129.59 | 1114.8599 | 0 |
| 1739381400 | 1126.26 | 3.75 | 0.33 | 1131.13 | 1140.99 | 1125.95 | 0 |
| 1739295000 | 1122.51 | -3.97 | -0.35 | 1127.3699 | 1128.27 | 1119.91 | 0 |
| 1739208600 | 1126.48 | 8.83 | 0.79 | 1120.6099 | 1126.77 | 1118.19 | 0 |
| 1738949400 | 1117.65 | -4.37 | -0.39 | 1122.38 | 1126.45 | 1115.72 | 0 |
| 1738863000 | 1122.02 | 16.19 | 1.46 | 1109.42 | 1126.82 | 1106.1099 | 0 |
| 1738776600 | 1105.83 | -9.06 | -0.81 | 1110.04 | 1111.3 | 1101.45 | 0 |
| 1738690200 | 1114.89 | 12.27 | 1.11 | 1110.32 | 1116.64 | 1104.18 | 0 |
| 1738603800 | 1102.6199 | -4.97 | -0.45 | 1112.16 | 1117.79 | 1098.67 | 0 |
| 1738344600 | 1107.59 | 7.61 | 0.69 | 1103.52 | 1112.23 | 1103.52 | 0 |
| 1738258200 | 1099.98 | 8.9 | 0.82 | 1089.35 | 1100.46 | 1088.7 | 0 |
| 1738171800 | 1091.08 | -1.43 | -0.13 | 1092.8 | 1097.35 | 1090.54 | 0 |
| 1738085400 | 1092.51 | 4.64 | 0.43 | 1087.84 | 1092.81 | 1085.57 | 0 |
| 1737999000 | 1087.8699 | 9.76 | 0.91 | 1081.78 | 1088.33 | 1076.58 | 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
