Premium
Xtr MSCI World ESG Screened (I1A2)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.0198378060973 | 25.2044 | 25.4219 | 24.6699 | 0 | 0 | IX |
| 4 | 0.9496 | 3.91429442947 | 24.2598 | 25.4219 | 23.8511 | 0 | 0 | IX |
| 12 | 0.7367 | 3.01029310211 | 24.4727 | 25.4219 | 23.8511 | 0 | 0 | IX |
| 26 | 2.1932 | 9.5289404854 | 23.0162 | 25.4219 | 21.2931 | 0 | 0 | IX |
| 52 | 3.9173 | 18.3979034478 | 21.2921 | 25.4219 | 20.9361 | 0 | 0 | IX |
| 156 | 7.131 | 39.4448623772 | 18.0784 | 25.4219 | 17.816 | 0 | 0 | IX |
| 260 | 7.131 | 39.4448623772 | 18.0784 | 25.4219 | 17.816 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 25.2094 | 0.07 | 0.28 | 25.1533 | 25.3995 | 25.1533 | 0 |
| 1738171800 | 25.14 | 0.07 | 0.29 | 25.0415 | 25.2765 | 25.0415 | 0 |
| 1738085400 | 25.0667 | 0.19 | 0.76 | 24.7428 | 25.1514 | 24.7369 | 0 |
| 1737999000 | 24.8768 | -0.5 | -1.96 | 25.2354 | 25.2522 | 24.6699 | 0 |
| 1737739800 | 25.3729 | 0.1 | 0.41 | 25.3561 | 25.4219 | 25.3126 | 0 |
| 1737653400 | 25.2688 | 0.02 | 0.07 | 25.2044 | 25.2688 | 25.1055 | 0 |
| 1737567000 | 25.2517 | 0.24 | 0.97 | 24.9928 | 25.2565 | 24.9904 | 0 |
| 1737480600 | 25.0096 | 0.02 | 0.07 | 24.9249 | 25.0156 | 24.825 | 0 |
| 1737394200 | 24.991 | 0.16 | 0.63 | 24.8782 | 25.0551 | 24.7653 | 0 |
| 1737135000 | 24.8336 | 0.16 | 0.64 | 24.6211 | 24.8603 | 24.6079 | 0 |
| 1737048600 | 24.6762 | 0.19 | 0.77 | 24.5312 | 24.7178 | 24.4983 | 0 |
| 1736962200 | 24.4883 | 0.38 | 1.57 | 24.1561 | 24.6139 | 24.1526 | 0 |
| 1736875800 | 24.1104 | 0.12 | 0.51 | 24.0827 | 24.2755 | 24.0827 | 0 |
| 1736789400 | 23.9876 | -0.1 | -0.43 | 24.0549 | 24.0691 | 23.8511 | 0 |
| 1736530200 | 24.0903 | -0.4 | -1.65 | 24.4863 | 24.5906 | 24.071 | 0 |
| 1736443800 | 24.4946 | 0.03 | 0.11 | 24.436 | 24.609 | 24.3639 | 0 |
| 1736357400 | 24.468 | -0.15 | -0.62 | 24.5216 | 24.5809 | 24.3537 | 0 |
| 1736271000 | 24.6213 | -0.23 | -0.93 | 24.8959 | 24.903 | 24.5367 | 0 |
| 1736184600 | 24.8528 | 0.42 | 1.72 | 24.5226 | 24.8686 | 24.5215 | 0 |
| 1735925400 | 24.4324 | 0.07 | 0.29 | 24.4431 | 24.4597 | 24.2733 | 0 |
| 1735839000 | 24.3622 | 0.04 | 0.17 | 24.2598 | 24.5012 | 24.2581 | 0 |
| 1735579800 | 24.3218 | -0.33 | -1.33 | 24.6378 | 24.6414 | 24.2809 | 0 |
| 1735320600 | 24.6508 | 0.17 | 0.69 | 24.523 | 24.8335 | 24.5136 | 0 |
| 1734975000 | 24.483 | -0.1 | -0.41 | 24.5449 | 24.6088 | 24.3636 | 0 |
| 1734715800 | 24.5838 | 0.18 | 0.72 | 24.4338 | 24.5932 | 23.9677 | 0 |
| 1734629400 | 24.4079 | -0.62 | -2.47 | 24.8245 | 24.8471 | 24.3253 | 0 |
| 1734543000 | 25.0273 | -0.13 | -0.50 | 25.1482 | 25.1482 | 24.9929 | 0 |
| 1734456600 | 25.1542 | 0.01 | 0.03 | 25.1284 | 25.159 | 25.0146 | 0 |
| 1734370200 | 25.1475 | 0.08 | 0.30 | 25.0833 | 25.1611 | 25.0577 | 0 |
| 1734111000 | 25.0714 | -0.15 | -0.58 | 25.1002 | 25.1832 | 24.9886 | 0 |
| 1734024600 | 25.2166 | -0.05 | -0.21 | 25.2922 | 25.3453 | 25.138 | 0 |
| 1733938200 | 25.2705 | 0.15 | 0.61 | 25.0775 | 25.2729 | 25.0492 | 0 |
| 1733851800 | 25.117 | -0.11 | -0.44 | 25.1634 | 25.1897 | 25.1026 | 0 |
| 1733765400 | 25.229 | -0.07 | -0.29 | 25.2941 | 25.3603 | 25.1816 | 0 |
| 1733506200 | 25.3024 | 0.03 | 0.10 | 25.3196 | 25.3405 | 25.2178 | 0 |
| 1733419800 | 25.2765 | 0.13 | 0.51 | 25.1763 | 25.3208 | 25.1763 | 0 |
| 1733333400 | 25.1476 | 0.07 | 0.29 | 25.1165 | 25.211 | 25.0935 | 0 |
| 1733247000 | 25.0752 | 0.08 | 0.33 | 25.0284 | 25.1198 | 25.0189 | 0 |
| 1733160600 | 24.9939 | 0.09 | 0.37 | 24.8081 | 25.0311 | 24.7998 | 0 |
| 1732901400 | 24.9026 | 0.04 | 0.15 | 24.8645 | 24.9547 | 24.8286 | 0 |
| 1732815000 | 24.8658 | 0.09 | 0.36 | 24.6908 | 24.877 | 24.685 | 0 |
| 1732728600 | 24.7775 | 0.02 | 0.07 | 24.8094 | 24.8924 | 24.7286 | 0 |
| 1732642200 | 24.7604 | 0.06 | 0.26 | 24.7108 | 24.9776 | 24.6303 | 0 |
| 1732555800 | 24.6966 | 0.13 | 0.52 | 24.6919 | 24.8594 | 24.6919 | 0 |
| 1732296600 | 24.5691 | 0.11 | 0.45 | 24.4886 | 24.6362 | 24.4013 | 0 |
| 1732210200 | 24.4582 | 0.21 | 0.86 | 24.2919 | 24.5366 | 24.2641 | 0 |
| 1732123800 | 24.2504 | -0.11 | -0.46 | 24.3676 | 24.5114 | 24.1914 | 0 |
| 1732037400 | 24.363 | -0.01 | -0.06 | 24.3891 | 24.48 | 24.0785 | 0 |
| 1731951000 | 24.3775 | 0.14 | 0.59 | 24.2408 | 24.3812 | 24.1695 | 0 |
| 1731691800 | 24.2339 | -0.41 | -1.68 | 24.6125 | 24.6148 | 24.2191 | 0 |
| 1731605400 | 24.6475 | 0.03 | 0.11 | 24.6061 | 24.6935 | 24.5794 | 0 |
| 1731519000 | 24.6213 | -0.05 | -0.21 | 24.5565 | 24.6843 | 24.498 | 0 |
| 1731432600 | 24.6736 | -0.2 | -0.80 | 24.8269 | 24.842 | 24.6736 | 0 |
| 1731346200 | 24.8736 | 0.09 | 0.38 | 24.7031 | 24.9412 | 24.695 | 0 |
| 1731087000 | 24.7793 | 0.02 | 0.08 | 24.7255 | 24.8294 | 24.6937 | 0 |
| 1731000600 | 24.7587 | 0.34 | 1.38 | 24.4727 | 24.7927 | 24.4681 | 0 |
| 1730914200 | 24.4215 | 0.33 | 1.36 | 24.4827 | 24.6343 | 24.322 | 0 |
| 1730827800 | 24.0933 | 0.18 | 0.74 | 24.0282 | 24.1119 | 23.8834 | 0 |
| 1730741400 | 23.9166 | -0.1 | -0.41 | 24.11 | 24.1155 | 23.8737 | 0 |
| 1730482200 | 24.0148 | 0.16 | 0.68 | 23.8754 | 24.0705 | 23.8371 | 0 |
| 1730395800 | 23.8534 | -0.47 | -1.92 | 24.3226 | 24.3248 | 23.7946 | 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
