Premium
iNav Db x trackers MSCI Mexico Total Return USD (DK7E)
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 | -0.1465 | -2.6070398975 | 5.6194 | 5.7079 | 5.3311 | 0 | 0 | IX |
| 4 | -0.0073 | -0.133206817269 | 5.4802 | 5.7549 | 5.2895 | 0 | 0 | IX |
| 12 | -0.593 | -9.77596069833 | 6.0659 | 6.0947 | 5.287 | 0 | 0 | IX |
| 26 | -0.6575 | -10.7252381574 | 6.1304 | 6.7022 | 5.287 | 0 | 0 | IX |
| 52 | -1.864 | -25.4058253486 | 7.3369 | 7.5827 | 5.287 | 0 | 0 | IX |
| 156 | 0.3704 | 7.2591866732 | 5.1025 | 7.5827 | 4.52 | 0 | 0 | IX |
| 260 | 0.8978 | 19.6236147844 | 4.5751 | 7.5827 | 0.9996 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 5.4729 | 0.06 | 1.03 | 5.423 | 5.4763 | 5.3311 | 0 |
| 1734629400 | 5.4173 | -0.12 | -2.19 | 5.4992 | 5.4992 | 5.3955 | 0 |
| 1734543000 | 5.5384 | -0.01 | -0.26 | 5.5513 | 5.5739 | 5.5128 | 0 |
| 1734456600 | 5.5529 | -0.1 | -1.80 | 5.6503 | 5.6516 | 5.5301 | 0 |
| 1734370200 | 5.6546 | -0 | -0.05 | 5.6601 | 5.7079 | 5.6354 | 0 |
| 1734111000 | 5.6574 | 0.03 | 0.59 | 5.6194 | 5.6745 | 5.5781 | 0 |
| 1734024600 | 5.6243999 | -0.01 | -0.10 | 5.6345 | 5.6738 | 5.5961999 | 0 |
| 1733938200 | 5.6299 | 0.01 | 0.23 | 5.608 | 5.6465 | 5.5820999 | 0 |
| 1733851800 | 5.617 | -0.08 | -1.40 | 5.6822 | 5.7343 | 5.6026 | 0 |
| 1733765400 | 5.697 | 0.07 | 1.22 | 5.6266999 | 5.7549 | 5.6256 | 0 |
| 1733506200 | 5.6285 | 0.01 | 0.20 | 5.627 | 5.6955 | 5.6155 | 0 |
| 1733419800 | 5.6174 | 0.05 | 0.86 | 5.577 | 5.6269 | 5.5763999 | 0 |
| 1733333400 | 5.5696 | 0.06 | 1.17 | 5.5088 | 5.5851 | 5.5088 | 0 |
| 1733247000 | 5.5054 | 0.08 | 1.55 | 5.4285 | 5.5296 | 5.4285 | 0 |
| 1733160600 | 5.4215 | -0.05 | -0.85 | 5.4469 | 5.4469 | 5.3689 | 0 |
| 1732901400 | 5.4679 | 0.07 | 1.21 | 5.4166999 | 5.472 | 5.3863 | 0 |
| 1732815000 | 5.4025999 | 0.09 | 1.63 | 5.2966 | 5.5035 | 5.2895 | 0 |
| 1732728600 | 5.3157 | 0 | 0.03 | 5.3238 | 5.3551 | 5.2916999 | 0 |
| 1732642200 | 5.3141999 | -0.18 | -3.29 | 5.4973 | 5.5016999 | 5.2957 | 0 |
| 1732555800 | 5.4952 | 0.1 | 1.76 | 5.4269 | 5.5485 | 5.4269 | 0 |
| 1732296600 | 5.3999 | -0.07 | -1.34 | 5.4802 | 5.4833999 | 5.3867 | 0 |
| 1732210200 | 5.4734999 | 0.01 | 0.10 | 5.4774 | 5.4898999 | 5.4286 | 0 |
| 1732123800 | 5.468 | -0.07 | -1.18 | 5.5340999 | 5.5340999 | 5.4482 | 0 |
| 1732037400 | 5.5331 | -0 | -0.02 | 5.5373 | 5.5504 | 5.4562 | 0 |
| 1731951000 | 5.5342 | 0.04 | 0.75 | 5.4947 | 5.5458 | 5.4507 | 0 |
| 1731691800 | 5.4932 | 0.02 | 0.39 | 5.464 | 5.5298999 | 5.4349999 | 0 |
| 1731605400 | 5.4718 | -0.01 | -0.12 | 5.4683 | 5.4848 | 5.4368 | 0 |
| 1731519000 | 5.4782 | -0.03 | -0.49 | 5.522 | 5.5485 | 5.4488 | 0 |
| 1731432600 | 5.5054 | -0.07 | -1.29 | 5.5666 | 5.5757 | 5.5051 | 0 |
| 1731346200 | 5.5771 | -0.09 | -1.51 | 5.6451 | 5.6879 | 5.5464 | 0 |
| 1731087000 | 5.6625 | -0.13 | -2.32 | 5.7891 | 5.8395 | 5.6445999 | 0 |
| 1731000600 | 5.7969 | 0.23 | 4.13 | 5.5784 | 5.8582 | 5.5774 | 0 |
| 1730914200 | 5.567 | 0.04 | 0.77 | 5.4317 | 5.579 | 5.287 | 0 |
| 1730827800 | 5.5245 | -0.1 | -1.81 | 5.6266 | 5.6514 | 5.4963 | 0 |
| 1730741400 | 5.6266 | 0.02 | 0.33 | 5.6301 | 5.6957 | 5.5794 | 0 |
| 1730482200 | 5.6081 | -0.01 | -0.14 | 5.6212 | 5.6596 | 5.6043 | 0 |
| 1730395800 | 5.616 | 0.02 | 0.36 | 5.5791 | 5.6322 | 5.571 | 0 |
| 1730309400 | 5.5959 | -0.12 | -2.11 | 5.73 | 5.7342 | 5.5837 | 0 |
| 1730223000 | 5.7168 | -0.03 | -0.50 | 5.7415 | 5.7857 | 5.6926 | 0 |
| 1730136600 | 5.7457 | -0.06 | -1.03 | 5.8009 | 5.8019999 | 5.7164 | 0 |
| 1729873800 | 5.8055 | -0.03 | -0.51 | 5.8425 | 5.9555999 | 5.7925 | 0 |
| 1729787400 | 5.8355 | 0.04 | 0.61 | 5.8564999 | 5.894 | 5.805 | 0 |
| 1729701000 | 5.8002 | 0 | 0.00 | 5.7913 | 5.839 | 5.7735 | 0 |
| 1729614600 | 5.8000999 | -0.03 | -0.56 | 5.8312 | 5.898 | 5.7874 | 0 |
| 1729528200 | 5.8324999 | -0.06 | -1.08 | 5.8948 | 5.9027 | 5.8179 | 0 |
| 1729269000 | 5.8964 | 0.03 | 0.58 | 5.8539 | 5.9412 | 5.8522 | 0 |
| 1729182600 | 5.8625 | -0 | -0.01 | 5.8522 | 5.8737 | 5.8019 | 0 |
| 1729096200 | 5.863 | -0.02 | -0.40 | 5.8722 | 5.9132999 | 5.8186 | 0 |
| 1729009800 | 5.8863 | -0.09 | -1.50 | 5.9672 | 5.9675 | 5.8426 | 0 |
| 1728923400 | 5.9762 | -0 | -0.07 | 5.9681 | 6.0439999 | 5.9304 | 0 |
| 1728664200 | 5.9801 | 0.07 | 1.16 | 5.9596 | 6.0035999 | 5.9538 | 0 |
| 1728577800 | 5.9118 | -0.08 | -1.30 | 5.9268 | 5.944 | 5.8663 | 0 |
| 1728491400 | 5.9898999 | 0.08 | 1.30 | 5.9115 | 5.9905 | 5.8788 | 0 |
| 1728405000 | 5.9131 | -0.12 | -2.06 | 6.0415 | 6.042 | 5.872 | 0 |
| 1728318600 | 6.0376 | -0.01 | -0.23 | 6.0585 | 6.0946999 | 6.0107 | 0 |
| 1728059400 | 6.0513 | 0.15 | 2.46 | 5.9264 | 6.0755 | 5.9191 | 0 |
| 1727973000 | 5.9062 | -0.08 | -1.39 | 5.9848 | 5.9856 | 5.8592 | 0 |
| 1727886600 | 5.9892 | 0.12 | 2.00 | 5.8713 | 6.0022 | 5.8689 | 0 |
| 1727800200 | 5.8719 | -0.05 | -0.82 | 5.9174 | 5.9188 | 5.8359 | 0 |
| 1727713800 | 5.9206 | -0.12 | -1.93 | 6.0422 | 6.0427 | 5.8708 | 0 |
| 1727454600 | 6.037 | -0.06 | -0.98 | 6.0659 | 6.0706 | 6.0138 | 0 |
| 1727368200 | 6.0965999 | 0.1 | 1.70 | 5.9928 | 6.1449999 | 5.9928 | 0 |
| 1727281800 | 5.9949 | -0.05 | -0.90 | 6.0725 | 6.1458 | 5.9755 | 0 |
| 1727195400 | 6.0492 | 0.11 | 1.78 | 5.9868 | 6.1235 | 5.9611 | 0 |
| 1727109000 | 5.9436 | -0.04 | -0.67 | 5.986 | 5.9865 | 5.8956 | 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
