Premium
iNAV db x trackers MSCI China TRN Index 1C EUR Index (D4Y6)
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 | -0.05 | -0.298240381748 | 16.765 | 17.369 | 16.403 | 0 | 0 | IX |
| 4 | 0.426 | 2.61526183314 | 16.289 | 17.564 | 15.957 | 0 | 0 | IX |
| 12 | 2.053 | 14.0021825126 | 14.662 | 17.564 | 13.982 | 0 | 0 | IX |
| 26 | 4.927 | 41.7967424499 | 11.788 | 17.564 | 11.732 | 0 | 0 | IX |
| 52 | 4.881 | 41.2455636302 | 11.834 | 17.564 | 11.549 | 0 | 0 | IX |
| 156 | 3.04 | 22.2303473492 | 13.675 | 17.564 | 10.409 | 0 | 0 | IX |
| 260 | 2.08 | 14.2125042706 | 14.635 | 24.3925 | 10.409 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 16.588999 | -0.01 | -0.08 | 16.602 | 16.76 | 16.427 | 0 |
| 1741714200 | 16.602 | 0.02 | 0.11 | 16.584 | 16.809 | 16.527 | 0 |
| 1741627800 | 16.584 | -0.39 | -2.32 | 16.978 | 16.978 | 16.436 | 0 |
| 1741368600 | 16.978 | -0.1 | -0.60 | 17.081 | 17.136 | 16.893 | 0 |
| 1741282200 | 17.081 | 0.32 | 1.88 | 16.765 | 17.369 | 16.765 | 0 |
| 1741195800 | 16.765 | 0.34 | 2.05 | 16.428999 | 16.852 | 16.428999 | 0 |
| 1741109400 | 16.428999 | -0.23 | -1.38 | 16.658999 | 16.658999 | 16.407 | 0 |
| 1741023000 | 16.658999 | -0.13 | -0.78 | 16.79 | 16.79 | 16.584 | 0 |
| 1740763800 | 16.79 | -0.55 | -3.15 | 17.336 | 17.336 | 16.652999 | 0 |
| 1740677400 | 17.336 | 0.03 | 0.18 | 17.305 | 17.383 | 17.063 | 0 |
| 1740591000 | 17.305 | 0.51 | 3.01 | 16.799 | 17.353 | 16.799 | 0 |
| 1740504600 | 16.799 | 0.09 | 0.56 | 16.706 | 16.899 | 16.658999 | 0 |
| 1740418200 | 16.706 | -0.8 | -4.59 | 17.509 | 17.509 | 16.661999 | 0 |
| 1740159000 | 17.509 | 0.45 | 2.64 | 17.058 | 17.564 | 17.058 | 0 |
| 1740072600 | 17.058 | 0.21 | 1.27 | 16.844 | 17.33 | 16.619 | 0 |
| 1739986200 | 16.844 | 0.02 | 0.14 | 16.82 | 16.965 | 16.745 | 0 |
| 1739899800 | 16.82 | 0.01 | 0.08 | 16.807 | 16.99 | 16.718 | 0 |
| 1739813400 | 16.807 | 0.28 | 1.72 | 16.523 | 16.812 | 16.523 | 0 |
| 1739554200 | 16.523 | 0.37 | 2.31 | 16.149999 | 16.726 | 16.149999 | 0 |
| 1739467800 | 16.149999 | -0.14 | -0.85 | 16.289 | 16.289 | 15.957 | 0 |
| 1739381400 | 16.289 | 0.28 | 1.73 | 16.012 | 16.297999 | 16.012 | 0 |
| 1739295000 | 16.012 | -0.06 | -0.37 | 16.071 | 16.071 | 15.818 | 0 |
| 1739208600 | 16.071 | 0.32 | 2.05 | 15.748 | 16.145 | 15.748 | 0 |
| 1738949400 | 15.748 | 0.26 | 1.67 | 15.489 | 15.89 | 15.489 | 0 |
| 1738863000 | 15.489 | 0.28 | 1.87 | 15.205 | 15.543 | 15.205 | 0 |
| 1738776600 | 15.205 | -0.38 | -2.43 | 15.584 | 15.584 | 15.128 | 0 |
| 1738690200 | 15.584 | 0.27 | 1.74 | 15.317 | 15.606 | 15.317 | 0 |
| 1738603800 | 15.317 | -0.05 | -0.34 | 15.37 | 15.378 | 15.064 | 0 |
| 1738344600 | 15.37 | -0.11 | -0.70 | 15.478 | 15.633 | 15.335 | 0 |
| 1738258200 | 15.478 | 0.22 | 1.42 | 15.262 | 15.48 | 15.077 | 0 |
| 1738171800 | 15.262 | 0.43 | 2.86 | 14.837 | 15.341 | 14.837 | 0 |
| 1738085400 | 14.837 | -0.05 | -0.35 | 14.889 | 15.026 | 14.828 | 0 |
| 1737999000 | 14.889 | 0.21 | 1.42 | 14.68 | 14.954 | 14.68 | 0 |
| 1737739800 | 14.68 | 0.22 | 1.49 | 14.465 | 14.686 | 14.465 | 0 |
| 1737653400 | 14.465 | -0.12 | -0.80 | 14.488 | 14.488 | 14.418 | 0 |
| 1737567000 | 14.581 | 0 | 0.00 | 14.581 | 14.581 | 14.581 | 0 |
| 1737480600 | 14.581 | -0.3 | -2.00 | 14.878 | 14.878 | 14.554 | 0 |
| 1737394200 | 14.878 | 0.2 | 1.38 | 14.676 | 14.939 | 14.676 | 0 |
| 1737135000 | 14.676 | 0.32 | 2.21 | 14.359 | 14.755 | 14.359 | 0 |
| 1737048600 | 14.359 | -0.03 | -0.17 | 14.384 | 14.496 | 14.351 | 0 |
| 1736962200 | 14.384 | 0.12 | 0.83 | 14.265 | 14.407 | 14.219 | 0 |
| 1736875800 | 14.265 | 0.22 | 1.59 | 14.042 | 14.384 | 14.042 | 0 |
| 1736789400 | 14.042 | 0.02 | 0.11 | 14.027 | 14.112 | 14.027 | 0 |
| 1736530200 | 14.027 | -0.25 | -1.72 | 14.273 | 14.273 | 13.982 | 0 |
| 1736443800 | 14.273 | 0.04 | 0.28 | 14.233 | 14.341 | 14.233 | 0 |
| 1736357400 | 14.233 | -0.07 | -0.52 | 14.307 | 14.307 | 14.164 | 0 |
| 1736271000 | 14.307 | -0.17 | -1.17 | 14.476 | 14.476 | 14.227 | 0 |
| 1736184600 | 14.476 | -0.23 | -1.54 | 14.703 | 14.846 | 14.467 | 0 |
| 1735925400 | 14.703 | -0.04 | -0.28 | 14.744 | 14.744 | 14.651 | 0 |
| 1735839000 | 14.744 | -0.07 | -0.46 | 14.812 | 14.812 | 14.513 | 0 |
| 1735579800 | 14.812 | -0.08 | -0.54 | 14.892 | 14.892 | 14.805 | 0 |
| 1735320600 | 14.892 | 0.09 | 0.60 | 14.803 | 14.911 | 14.803 | 0 |
| 1734975000 | 14.803 | -0.01 | -0.04 | 14.809 | 14.84 | 14.766 | 0 |
| 1734715800 | 14.809 | 0.05 | 0.31 | 14.763 | 14.837 | 14.686 | 0 |
| 1734629400 | 14.763 | 0.1 | 0.69 | 14.662 | 14.789 | 14.662 | 0 |
| 1734543000 | 14.662 | -0.02 | -0.12 | 14.68 | 14.709 | 14.617 | 0 |
| 1734456600 | 14.68 | 0.16 | 1.07 | 14.524 | 14.704 | 14.524 | 0 |
| 1734370200 | 14.524 | -0.14 | -0.96 | 14.665 | 14.665 | 14.515 | 0 |
| 1734111000 | 14.665 | -0.28 | -1.85 | 14.941 | 14.941 | 14.653 | 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
