Premium
Xtr S&P Europe ex UK UCITS ETF (EQDI)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.085 | -0.109613772648 | 77.545 | 78.77 | 76.545 | 0 | 0 | IX |
| 4 | 2.62 | 3.50080171032 | 74.84 | 78.77 | 74.84 | 0 | 0 | IX |
| 12 | 5.695 | 7.93562321466 | 71.765 | 78.77 | 68.495 | 0 | 0 | IX |
| 26 | 6.705 | 9.47636209455 | 70.755 | 78.77 | 68.305 | 0 | 0 | IX |
| 52 | 7.67 | 10.9901131967 | 69.79 | 78.77 | 67.13 | 0 | 0 | IX |
| 156 | 13.985 | 22.0322961796 | 63.475 | 78.77 | 58.885 | 0 | 0 | IX |
| 260 | 13.985 | 22.0322961796 | 63.475 | 78.77 | 58.885 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 77.705 | 1 | 1.30 | 76.71 | 78.295 | 76.71 | 0 |
| 1741109400 | 76.71 | -1.83 | -2.33 | 77.815 | 77.965 | 76.545 | 0 |
| 1741023000 | 78.54 | 1.02 | 1.32 | 77.52 | 78.77 | 77.255 | 0 |
| 1740763800 | 77.52 | -0.07 | -0.09 | 76.955 | 77.52 | 76.78 | 0 |
| 1740677400 | 77.59 | -0.54 | -0.68 | 77.545 | 77.875 | 77.135 | 0 |
| 1740591000 | 78.125 | 0.69 | 0.89 | 77.61 | 78.305 | 77.445 | 0 |
| 1740504600 | 77.435 | 0.24 | 0.31 | 76.73 | 77.725 | 76.73 | 0 |
| 1740418200 | 77.195 | -0.19 | -0.24 | 77.38 | 77.515 | 76.81 | 0 |
| 1740159000 | 77.38 | 0.55 | 0.72 | 76.975 | 77.395 | 76.8 | 0 |
| 1740072600 | 76.83 | -0.03 | -0.04 | 76.86 | 77.355 | 76.695 | 0 |
| 1739986200 | 76.86 | -1.01 | -1.29 | 77.865 | 77.865 | 76.745 | 0 |
| 1739899800 | 77.865 | 0.25 | 0.32 | 77.755 | 77.99 | 77.52 | 0 |
| 1739813400 | 77.615 | 0.44 | 0.58 | 77.17 | 77.69 | 77.17 | 0 |
| 1739554200 | 77.17 | -0.27 | -0.34 | 77.26 | 77.645 | 77.06 | 0 |
| 1739467800 | 77.435 | 1.22 | 1.60 | 76.83 | 77.435 | 76.595 | 0 |
| 1739381400 | 76.215 | 0.06 | 0.07 | 76.24 | 76.345 | 75.52 | 0 |
| 1739295000 | 76.16 | 0.23 | 0.30 | 75.885 | 76.17 | 75.835 | 0 |
| 1739208600 | 75.93 | 0.39 | 0.52 | 75.54 | 76.135 | 75.54 | 0 |
| 1738949400 | 75.54 | -0.29 | -0.38 | 75.83 | 76.055 | 75.4 | 0 |
| 1738863000 | 75.83 | 0.99 | 1.32 | 74.84 | 75.915 | 74.84 | 0 |
| 1738776600 | 74.84 | 0.3 | 0.40 | 74.54 | 74.9 | 74.405 | 0 |
| 1738690200 | 74.54 | 0.34 | 0.46 | 74.2 | 74.61 | 73.79 | 0 |
| 1738603800 | 74.2 | -0.76 | -1.01 | 74.96 | 74.96 | 73.545 | 0 |
| 1738344600 | 74.96 | 0.03 | 0.04 | 75.235 | 75.37 | 74.86 | 0 |
| 1738258200 | 74.93 | 0.64 | 0.86 | 74.42 | 74.99 | 74.365 | 0 |
| 1738171800 | 74.29 | 0.38 | 0.51 | 74.315 | 74.505 | 74.18 | 0 |
| 1738085400 | 73.91 | 0.17 | 0.24 | 73.945 | 74.23 | 73.7 | 0 |
| 1737999000 | 73.735 | -0.05 | -0.06 | 73.155 | 73.835 | 72.97 | 0 |
| 1737739800 | 73.78 | 0.13 | 0.18 | 73.65 | 74.23 | 73.635 | 0 |
| 1737653400 | 73.65 | 0.71 | 0.97 | 73.385 | 73.685 | 73.05 | 0 |
| 1737567000 | 72.94 | 0 | 0.00 | 72.94 | 72.94 | 72.94 | 0 |
| 1737480600 | 72.94 | 0.31 | 0.43 | 72.56 | 72.94 | 72.555 | 0 |
| 1737394200 | 72.625 | 0.03 | 0.05 | 72.59 | 72.855 | 72.31 | 0 |
| 1737135000 | 72.59 | 0.33 | 0.46 | 72.195 | 72.74 | 72.195 | 0 |
| 1737048600 | 72.26 | 0.68 | 0.95 | 72.045 | 72.295 | 71.81 | 0 |
| 1736962200 | 71.58 | 0.91 | 1.29 | 70.67 | 71.64 | 70.635 | 0 |
| 1736875800 | 70.67 | 0.08 | 0.11 | 71.005 | 71.15 | 70.555 | 0 |
| 1736789400 | 70.595 | -0.45 | -0.63 | 71.045 | 71.045 | 70.23 | 0 |
| 1736530200 | 71.045 | -0.63 | -0.87 | 71.675 | 71.725 | 70.94 | 0 |
| 1736443800 | 71.67 | 0.46 | 0.65 | 71.21 | 71.67 | 70.95 | 0 |
| 1736357400 | 71.21 | 0 | 0.00 | 71.16 | 71.655 | 70.76 | 0 |
| 1736271000 | 71.21 | 0.07 | 0.11 | 71.135 | 71.42 | 70.715 | 0 |
| 1736184600 | 71.135 | 1.03 | 1.46 | 70.11 | 71.185 | 70.11 | 0 |
| 1735925400 | 70.11 | -0.57 | -0.80 | 70.555 | 70.675 | 69.955 | 0 |
| 1735839000 | 70.675 | 0.91 | 1.30 | 69.77 | 70.675 | 69.71 | 0 |
| 1735579800 | 69.77 | -0.22 | -0.31 | 69.915 | 70.07 | 69.71 | 0 |
| 1735320600 | 69.99 | 0.49 | 0.71 | 69.5 | 70.065 | 69.5 | 0 |
| 1734975000 | 69.5 | 0.13 | 0.19 | 69.33 | 69.73 | 69.22 | 0 |
| 1734715800 | 69.37 | -0.68 | -0.96 | 70.045 | 70.045 | 68.495 | 0 |
| 1734629400 | 70.045 | -1.13 | -1.58 | 70.315 | 70.48 | 69.865 | 0 |
| 1734543000 | 71.17 | 0.03 | 0.04 | 71.085 | 71.31 | 71 | 0 |
| 1734456600 | 71.14 | -0.18 | -0.25 | 70.985 | 71.305 | 70.83 | 0 |
| 1734370200 | 71.32 | -0.12 | -0.17 | 71.44 | 71.495 | 71.14 | 0 |
| 1734111000 | 71.44 | -0.27 | -0.38 | 71.665 | 71.82 | 71.315 | 0 |
| 1734024600 | 71.71 | -0.09 | -0.12 | 71.765 | 72.06 | 71.435 | 0 |
| 1733938200 | 71.795 | 0.21 | 0.29 | 71.46 | 71.97 | 71.35 | 0 |
| 1733851800 | 71.585 | -0.58 | -0.80 | 72.06 | 72.07 | 71.575 | 0 |
| 1733765400 | 72.165 | 0.03 | 0.03 | 72.14 | 72.37 | 71.9 | 0 |
| 1733506200 | 72.14 | 0.3 | 0.41 | 71.735 | 72.38 | 71.615 | 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
