Premium
Graphique INAV 025 Dummy UCITS ETF (D4LX)
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 | -0.1592 | -0.555007443096 | 28.6843 | 28.7497 | 28.4199 | 0 | 0 | IX |
| 4 | 0.7766 | 2.79870984017 | 27.7485 | 29.1429 | 27.7035 | 0 | 0 | IX |
| 12 | 0.7722 | 2.78241192812 | 27.7529 | 29.1429 | 27.2526 | 0 | 0 | IX |
| 26 | 1.0663 | 3.88327239355 | 27.4588 | 29.1429 | 27.1836 | 0 | 0 | IX |
| 52 | 0.8324 | 3.00584630607 | 27.6927 | 29.1429 | 27.1836 | 0 | 0 | IX |
| 156 | 1.3292 | 4.88750142485 | 27.1959 | 29.1429 | 26.6719 | 0 | 0 | IX |
| 260 | 1.3292 | 4.88750142485 | 27.1959 | 29.1429 | 26.6719 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 28.5251 | 0.01 | 0.02 | 28.4604 | 28.5474 | 28.4199 | 0 |
| 1745512200 | 28.5184 | -0.08 | -0.27 | 28.5517 | 28.6295 | 28.501 | 0 |
| 1745425800 | 28.5952 | -0.04 | -0.14 | 28.5385 | 28.6717 | 28.4983 | 0 |
| 1745339400 | 28.6351 | 0 | 0.01 | 28.6843 | 28.7497 | 28.6076 | 0 |
| 1744907400 | 28.6329 | -0.08 | -0.28 | 28.6574 | 28.7143 | 28.5932 | 0 |
| 1744821000 | 28.7125 | 0.2 | 0.69 | 28.628 | 28.7188 | 28.5546 | 0 |
| 1744734600 | 28.5159 | -0.27 | -0.92 | 28.6445 | 28.7011 | 28.5109 | 0 |
| 1744648200 | 28.7812 | -0.21 | -0.72 | 28.9413 | 28.9638 | 28.6985 | 0 |
| 1744389000 | 28.9889 | 0.11 | 0.37 | 28.9447 | 29.1429 | 28.8623 | 0 |
| 1744302600 | 28.8822 | 0 | 0.01 | 28.4548 | 28.8822 | 28.4365 | 0 |
| 1744216200 | 28.8789 | 0.37 | 1.29 | 28.8105 | 28.9107 | 28.6492 | 0 |
| 1744129800 | 28.5109 | -0.05 | -0.16 | 28.6553 | 28.6872 | 28.4505 | 0 |
| 1744043400 | 28.5569 | 0.18 | 0.64 | 28.4651 | 28.599 | 28.4052 | 0 |
| 1743784200 | 28.3767 | 0.24 | 0.86 | 28.3378 | 28.4499 | 28.1905 | 0 |
| 1743697800 | 28.1336 | 0.2 | 0.73 | 27.9423 | 28.2037 | 27.8736 | 0 |
| 1743611400 | 27.9306 | 0.09 | 0.32 | 27.8493 | 27.9357 | 27.7951 | 0 |
| 1743525000 | 27.8426 | -0.04 | -0.14 | 27.8676 | 27.9378 | 27.8409 | 0 |
| 1743438600 | 27.883 | 0.02 | 0.06 | 27.8493 | 27.8946 | 27.8109 | 0 |
| 1743183000 | 27.8651 | 0.11 | 0.41 | 27.7485 | 27.8784 | 27.7035 | 0 |
| 1743096600 | 27.7522 | -0.1 | -0.38 | 27.7647 | 27.8005 | 27.7256 | 0 |
| 1743010200 | 27.8571 | 0.08 | 0.28 | 27.8176 | 27.8846 | 27.8176 | 0 |
| 1742923800 | 27.7788 | -0.06 | -0.21 | 27.8305 | 27.8329 | 27.7672 | 0 |
| 1742837400 | 27.8371 | -0.05 | -0.18 | 27.8612 | 27.8991 | 27.788 | 0 |
| 1742578200 | 27.887 | 0.03 | 0.12 | 27.8974 | 27.9153 | 27.8537 | 0 |
| 1742491800 | 27.8542 | -0.07 | -0.25 | 27.9182 | 27.9232 | 27.7996 | 0 |
| 1742405400 | 27.9248 | -0.08 | -0.29 | 27.9477 | 27.9926 | 27.909 | 0 |
| 1742319000 | 28.0051 | 0.03 | 0.11 | 28.0205 | 28.0492 | 27.9751 | 0 |
| 1742232600 | 27.9751 | -0.05 | -0.19 | 27.9764 | 28.0252 | 27.9418 | 0 |
| 1741973400 | 28.0275 | 0.11 | 0.39 | 27.8931 | 28.0429 | 27.8536 | 0 |
| 1741887000 | 27.9197 | -0.05 | -0.16 | 27.8985 | 27.9455 | 27.8395 | 0 |
| 1741800600 | 27.9654 | -0.11 | -0.38 | 28.0423 | 28.0722 | 27.7626 | 0 |
| 1741714200 | 28.073 | 0.13 | 0.47 | 27.7848 | 28.0904 | 27.7832 | 0 |
| 1741627800 | 27.9421 | 0.01 | 0.03 | 27.9055 | 27.9874 | 27.8312 | 0 |
| 1741368600 | 27.9333 | 0.06 | 0.21 | 27.8975 | 27.9586 | 27.7023 | 0 |
| 1741282200 | 27.8744 | 0.06 | 0.23 | 27.809 | 27.9333 | 27.6334 | 0 |
| 1741195800 | 27.8106 | 0.29 | 1.05 | 27.6806 | 27.8251 | 27.5096 | 0 |
| 1741109400 | 27.5227 | 0.06 | 0.21 | 27.2526 | 27.5555 | 27.2526 | 0 |
| 1741023000 | 27.4637 | -0.01 | -0.04 | 27.457 | 27.519 | 27.4263 | 0 |
| 1740763800 | 27.4745 | 0.06 | 0.22 | 27.4591 | 27.4762 | 27.41 | 0 |
| 1740677400 | 27.4146 | -0.1 | -0.37 | 27.4915 | 27.5063 | 27.403 | 0 |
| 1740591000 | 27.5161 | -0.08 | -0.28 | 27.5738 | 27.6037 | 27.4995 | 0 |
| 1740504600 | 27.5946 | 0.05 | 0.17 | 27.5697 | 27.6178 | 27.5393 | 0 |
| 1740418200 | 27.5472 | 0.08 | 0.28 | 27.5689 | 27.5908 | 27.4987 | 0 |
| 1740159000 | 27.4696 | -0.06 | -0.20 | 27.5145 | 27.5406 | 27.4588 | 0 |
| 1740072600 | 27.5257 | 0.03 | 0.12 | 27.5116 | 27.5377 | 27.468 | 0 |
| 1739986200 | 27.4929 | -0.06 | -0.20 | 27.5103 | 27.5916 | 27.4771 | 0 |
| 1739899800 | 27.5485 | -0.05 | -0.18 | 27.5464 | 27.5975 | 27.5132 | 0 |
| 1739813400 | 27.5975 | -0.06 | -0.21 | 27.6394 | 27.6515 | 27.5934 | 0 |
| 1739554200 | 27.6552 | 0.01 | 0.05 | 27.6602 | 27.7893 | 27.6074 | 0 |
| 1739467800 | 27.6411 | -0.07 | -0.27 | 27.6718 | 27.7216 | 27.6364 | 0 |
| 1739381400 | 27.7158 | 0.03 | 0.12 | 27.6935 | 27.7714 | 27.6368 | 0 |
| 1739295000 | 27.6827 | 0.04 | 0.15 | 27.7162 | 27.7592 | 27.6332 | 0 |
| 1739208600 | 27.6419 | -0.01 | -0.04 | 27.5958 | 27.6651 | 27.5909 | 0 |
| 1738949400 | 27.6543 | -0.04 | -0.14 | 27.7186 | 27.7224 | 27.6311 | 0 |
| 1738863000 | 27.6942 | 0.07 | 0.24 | 27.6186 | 27.8037 | 27.612 | 0 |
| 1738776600 | 27.6278 | 0.04 | 0.13 | 27.6145 | 27.6748 | 27.5597 | 0 |
| 1738690200 | 27.5921 | 0.06 | 0.23 | 27.6058 | 27.6619 | 27.5459 | 0 |
| 1738603800 | 27.529 | -0.19 | -0.68 | 27.6203 | 27.7951 | 27.5112 | 0 |
| 1738344600 | 27.7173 | -0.02 | -0.08 | 27.7529 | 27.7679 | 27.714 | 0 |
| 1738258200 | 27.7401 | -0.04 | -0.14 | 27.7553 | 27.8292 | 27.7189 | 0 |
| 1738171800 | 27.7801 | -0.02 | -0.07 | 27.7358 | 27.8001 | 27.73 | 0 |
| 1738085400 | 27.7991 | -0.08 | -0.29 | 27.8099 | 27.8674 | 27.7772 | 0 |
| 1737999000 | 27.8795 | -0.01 | -0.05 | 27.8853 | 27.9102 | 27.8136 | 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
