Premium
XMIUE1C CHF INAV (G947)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1054 | 0.247311600885 | 42.6183 | 42.9366 | 42.0793 | 0 | 0 | IX |
| 4 | 0.5885 | 1.39669445025 | 42.1352 | 43.6284 | 41.0533 | 0 | 0 | IX |
| 12 | 2.0426 | 5.02100484009 | 40.6811 | 43.6284 | 39.7196 | 0 | 0 | IX |
| 26 | 6.4517 | 17.7869982356 | 36.272 | 43.6284 | 34.0415 | 0 | 0 | IX |
| 52 | 8.7873 | 25.8934359567 | 33.9364 | 43.6284 | 31.985 | 0 | 0 | IX |
| 156 | 13.1786 | 44.605027568 | 29.5451 | 43.6284 | 27.49 | 0 | 0 | IX |
| 260 | 13.1786 | 44.605027568 | 29.5451 | 43.6284 | 27.49 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 42.7237 | 0.23 | 0.53 | 42.5095 | 42.818 | 42.4937 | 0 |
| 1739554200 | 42.4982 | -0.05 | -0.11 | 42.6772 | 42.9366 | 42.4037 | 0 |
| 1739467800 | 42.5465 | 0.24 | 0.57 | 42.3214 | 42.6642 | 42.3124 | 0 |
| 1739381400 | 42.3035 | -0.23 | -0.53 | 42.6231 | 42.6231 | 42.0793 | 0 |
| 1739295000 | 42.5308 | -0.18 | -0.41 | 42.7238 | 42.7238 | 42.5034 | 0 |
| 1739208600 | 42.7079 | 0.07 | 0.17 | 42.6183 | 42.8313 | 42.533 | 0 |
| 1738949400 | 42.6365 | -0.14 | -0.32 | 42.9017 | 43.1072 | 42.6092 | 0 |
| 1738863000 | 42.7719 | 0.19 | 0.45 | 42.5503 | 43.0354 | 42.5503 | 0 |
| 1738776600 | 42.5798 | -0.24 | -0.56 | 42.4029 | 42.6869 | 42.3224 | 0 |
| 1738690200 | 42.8215 | -0.01 | -0.02 | 42.8166 | 42.9118 | 42.6036 | 0 |
| 1738603800 | 42.8303 | -0.69 | -1.58 | 43.2429 | 43.259 | 42.2754 | 0 |
| 1738344600 | 43.5168 | 0.52 | 1.21 | 42.9928 | 43.6284 | 42.9928 | 0 |
| 1738258200 | 42.995 | 0.46 | 1.07 | 42.5045 | 43.2134 | 42.5045 | 0 |
| 1738171800 | 42.5383 | 0.14 | 0.33 | 42.3734 | 42.8323 | 42.3734 | 0 |
| 1738085400 | 42.3981 | 0.53 | 1.27 | 41.9084 | 42.6273 | 41.9062 | 0 |
| 1737999000 | 41.8663 | -1.03 | -2.41 | 42.7454 | 42.7499 | 41.0533 | 0 |
| 1737739800 | 42.8987 | 0.28 | 0.66 | 42.677 | 42.9813 | 42.637 | 0 |
| 1737653400 | 42.6184 | 0.59 | 1.40 | 42.5122 | 42.6711 | 42.4112 | 0 |
| 1737567000 | 42.0315 | 0 | 0.00 | 42.0315 | 42.0315 | 42.0315 | 0 |
| 1737480600 | 42.0315 | -0.11 | -0.27 | 42.0615 | 42.2876 | 41.8223 | 0 |
| 1737394200 | 42.1463 | 0.01 | 0.02 | 42.1352 | 42.2911 | 42.059 | 0 |
| 1737135000 | 42.1396 | 0.61 | 1.46 | 41.4975 | 42.185 | 41.4975 | 0 |
| 1737048600 | 41.5329 | 0.13 | 0.32 | 41.4238 | 41.8391 | 41.4186 | 0 |
| 1736962200 | 41.3996 | 0.56 | 1.37 | 40.796 | 41.5747 | 40.6612 | 0 |
| 1736875800 | 40.8394 | 0.25 | 0.62 | 40.5905 | 41.3197 | 40.5883 | 0 |
| 1736789400 | 40.5862 | -0.35 | -0.84 | 40.8266 | 40.8375 | 40.3171 | 0 |
| 1736530200 | 40.9312 | -0.49 | -1.19 | 41.4223 | 41.569 | 40.7613 | 0 |
| 1736443800 | 41.4245 | 0.06 | 0.14 | 41.3693 | 41.5026 | 41.2859 | 0 |
| 1736357400 | 41.3649 | -0.15 | -0.36 | 41.4891 | 41.6535 | 41.1757 | 0 |
| 1736271000 | 41.5134 | -0.22 | -0.53 | 41.8262 | 41.9919 | 41.3281 | 0 |
| 1736184600 | 41.7352 | 0.55 | 1.34 | 41.2653 | 41.8224 | 41.2565 | 0 |
| 1735925400 | 41.1817 | 0.06 | 0.15 | 41.105 | 41.2103 | 40.8069 | 0 |
| 1735839000 | 41.1182 | 0.19 | 0.46 | 40.7436 | 41.1896 | 40.6911 | 0 |
| 1735579800 | 40.9283 | -0.37 | -0.90 | 41.3166 | 41.3188 | 40.8631 | 0 |
| 1735320600 | 41.2991 | 0.29 | 0.71 | 41.1205 | 41.9995 | 41.0813 | 0 |
| 1734975000 | 41.0066 | 0.05 | 0.13 | 40.9803 | 41.1829 | 40.7574 | 0 |
| 1734715800 | 40.9539 | -0.09 | -0.23 | 41.0552 | 41.0552 | 39.7196 | 0 |
| 1734629400 | 41.0486 | -1.41 | -3.31 | 42.3851 | 42.3851 | 40.8133 | 0 |
| 1734543000 | 42.4554 | 0.12 | 0.27 | 42.297 | 42.5286 | 42.0815 | 0 |
| 1734456600 | 42.3399 | 0.09 | 0.20 | 42.3755 | 42.4875 | 42.1539 | 0 |
| 1734370200 | 42.2539 | 0.24 | 0.57 | 41.9783 | 42.3096 | 41.6728 | 0 |
| 1734111000 | 42.0164 | -0.23 | -0.54 | 42.2933 | 42.414 | 41.8714 | 0 |
| 1734024600 | 42.2458 | 0.29 | 0.70 | 41.9458 | 42.32 | 41.9391 | 0 |
| 1733938200 | 41.9526 | 0.43 | 1.04 | 41.5808 | 41.9645 | 41.5506 | 0 |
| 1733851800 | 41.5226 | 0.02 | 0.04 | 41.4713 | 41.6803 | 41.3833 | 0 |
| 1733765400 | 41.507 | 0.01 | 0.02 | 41.5733 | 41.8831 | 41.3198 | 0 |
| 1733506200 | 41.4994 | 0.14 | 0.34 | 41.3759 | 41.5506 | 41.1647 | 0 |
| 1733419800 | 41.3581 | 0.14 | 0.34 | 41.2625 | 41.7701 | 41.2625 | 0 |
| 1733333400 | 41.2181 | 0.22 | 0.53 | 41.053 | 41.4519 | 41.053 | 0 |
| 1733247000 | 41.0024 | -0.09 | -0.22 | 41.1455 | 41.2478 | 40.8754 | 0 |
| 1733160600 | 41.0925 | 0.5 | 1.23 | 40.5499 | 41.2067 | 40.5433 | 0 |
| 1732901400 | 40.5935 | -0.01 | -0.03 | 40.611 | 40.6873 | 40.3702 | 0 |
| 1732815000 | 40.6049 | 0.28 | 0.69 | 40.3491 | 40.6505 | 40.3339 | 0 |
| 1732728600 | 40.3275 | -0.44 | -1.08 | 40.6312 | 40.6825 | 40.2631 | 0 |
| 1732642200 | 40.7663 | 0.1 | 0.25 | 40.6592 | 40.7838 | 40.4392 | 0 |
| 1732555800 | 40.6636 | 0.03 | 0.08 | 40.6811 | 40.9446 | 40.5294 | 0 |
| 1732296600 | 40.6309 | 0.51 | 1.26 | 40.1258 | 40.6831 | 40.0239 | 0 |
| 1732210200 | 40.1258 | 0.39 | 0.97 | 39.7382 | 40.3048 | 39.6242 | 0 |
| 1732123800 | 39.7403 | 0.05 | 0.13 | 39.7741 | 40.4739 | 39.5507 | 0 |
| 1732037400 | 39.689 | 0.03 | 0.07 | 39.5945 | 39.7039 | 39.0764 | 0 |
| 1731951000 | 39.6601 | 0.33 | 0.84 | 39.3041 | 39.6601 | 39.2999 | 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
