Premium
IN XTK MSCI EUROPE ESG LS (I1C2)
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 | 0.3844 | 1.43120960295 | 26.8584 | 27.4694 | 26.8552 | 0 | 0 | IX |
| 4 | 1.5588 | 6.06914810777 | 25.684 | 27.4694 | 25.684 | 0 | 0 | IX |
| 12 | 0.9181 | 3.48759909895 | 26.3247 | 27.4694 | 25.2554 | 0 | 0 | IX |
| 26 | 0.931 | 3.5383364118 | 26.3118 | 27.4694 | 25.2186 | 0 | 0 | IX |
| 52 | 3.0545 | 12.6280061021 | 24.1883 | 27.4694 | 23.8878 | 0 | 0 | IX |
| 156 | 4.4559 | 19.5546564035 | 22.7869 | 27.4694 | 21.5227 | 0 | 0 | IX |
| 260 | 4.4559 | 19.5546564035 | 22.7869 | 27.4694 | 21.5227 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 27.2196 | 0 | 0.01 | 27.2114 | 27.2698 | 26.9629 | 0 |
| 1737739800 | 27.2162 | -0 | -0.02 | 27.2494 | 27.4694 | 27.1842 | 0 |
| 1737653400 | 27.2204 | 0.04 | 0.15 | 27.1673 | 27.2488 | 27.1061 | 0 |
| 1737567000 | 27.1802 | 0.18 | 0.67 | 26.983 | 27.2898 | 26.9798 | 0 |
| 1737480600 | 26.999 | 0.15 | 0.54 | 26.8584 | 27.0169 | 26.8552 | 0 |
| 1737394200 | 26.8536 | 0 | 0.01 | 26.8435 | 26.9504 | 26.7806 | 0 |
| 1737135000 | 26.8499 | 0.19 | 0.73 | 26.7548 | 26.9011 | 26.7406 | 0 |
| 1737048600 | 26.6566 | 0.21 | 0.79 | 26.652 | 26.7368 | 26.5299 | 0 |
| 1736962200 | 26.4488 | 0.33 | 1.25 | 26.0518 | 26.4772 | 26.049 | 0 |
| 1736875800 | 26.1214 | 0.11 | 0.41 | 26.0191 | 26.3461 | 26.0145 | 0 |
| 1736789400 | 26.016 | -0.13 | -0.48 | 26.2411 | 26.2411 | 25.9293 | 0 |
| 1736530200 | 26.1413 | -0.2 | -0.75 | 26.341 | 26.4012 | 26.1041 | 0 |
| 1736443800 | 26.3378 | 0.21 | 0.81 | 26.2958 | 26.3713 | 26.1914 | 0 |
| 1736357400 | 26.1266 | 0.09 | 0.36 | 25.9901 | 26.231 | 25.9838 | 0 |
| 1736271000 | 26.034 | 0.01 | 0.05 | 26.0132 | 26.0595 | 25.854 | 0 |
| 1736184600 | 26.021 | 0.22 | 0.87 | 25.8094 | 26.0522 | 25.8063 | 0 |
| 1735925400 | 25.7969 | -0.19 | -0.74 | 26.0068 | 26.0146 | 25.7653 | 0 |
| 1735839000 | 25.9895 | 0.24 | 0.94 | 25.684 | 26.0712 | 25.684 | 0 |
| 1735579800 | 25.7477 | -0.1 | -0.38 | 25.842 | 25.8482 | 25.6747 | 0 |
| 1735320600 | 25.8467 | 0.18 | 0.69 | 25.7094 | 25.9287 | 25.6939 | 0 |
| 1734975000 | 25.6692 | 0.12 | 0.45 | 25.5653 | 25.7637 | 25.5598 | 0 |
| 1734715800 | 25.553 | -0.38 | -1.47 | 26.0496 | 26.0528 | 25.2554 | 0 |
| 1734629400 | 25.9336 | -0.33 | -1.25 | 26.2409 | 26.2489 | 25.8078 | 0 |
| 1734543000 | 26.2632 | -0.05 | -0.19 | 26.3617 | 26.392 | 26.2616 | 0 |
| 1734456600 | 26.3136 | -0.16 | -0.62 | 26.4503 | 26.4503 | 26.2639 | 0 |
| 1734370200 | 26.4775 | -0.07 | -0.26 | 26.5555 | 26.5958 | 26.4199 | 0 |
| 1734111000 | 26.5476 | 0.01 | 0.06 | 26.5905 | 26.6378 | 26.4972 | 0 |
| 1734024600 | 26.5327 | 0.02 | 0.07 | 26.541 | 26.5961 | 26.4467 | 0 |
| 1733938200 | 26.5153 | 0.05 | 0.18 | 26.46 | 26.5512 | 26.3799 | 0 |
| 1733851800 | 26.468 | -0.26 | -0.96 | 26.7416 | 26.7449 | 26.4616 | 0 |
| 1733765400 | 26.7255 | -0.06 | -0.22 | 26.7483 | 26.8536 | 26.691 | 0 |
| 1733506200 | 26.7838 | 0.02 | 0.09 | 26.7786 | 26.827 | 26.6959 | 0 |
| 1733419800 | 26.7608 | 0.13 | 0.49 | 26.6124 | 26.764 | 26.5763 | 0 |
| 1733333400 | 26.6301 | 0.12 | 0.46 | 26.4687 | 26.6816 | 26.45 | 0 |
| 1733247000 | 26.5086 | 0.04 | 0.17 | 26.4389 | 26.611 | 26.4389 | 0 |
| 1733160600 | 26.4644 | 0.18 | 0.70 | 26.199 | 26.4724 | 26.1192 | 0 |
| 1732901400 | 26.2813 | 0.13 | 0.51 | 26.1398 | 26.2881 | 26.0791 | 0 |
| 1732815000 | 26.1492 | 0.02 | 0.08 | 26.1167 | 26.2941 | 26.0947 | 0 |
| 1732728600 | 26.1276 | -0.13 | -0.51 | 26.2188 | 26.2298 | 26.0437 | 0 |
| 1732642200 | 26.2613 | -0.03 | -0.13 | 26.3171 | 26.3914 | 26.1971 | 0 |
| 1732555800 | 26.2951 | 0.1 | 0.40 | 26.2109 | 26.3909 | 26.2095 | 0 |
| 1732296600 | 26.1904 | 0.3 | 1.15 | 25.9614 | 26.2234 | 25.8566 | 0 |
| 1732210200 | 25.8929 | 0.11 | 0.43 | 25.8063 | 25.924 | 25.6871 | 0 |
| 1732123800 | 25.7816 | -0.08 | -0.31 | 25.8052 | 25.9594 | 25.7286 | 0 |
| 1732037400 | 25.861 | -0.05 | -0.20 | 25.8747 | 25.981 | 25.6149 | 0 |
| 1731951000 | 25.9119 | 0.03 | 0.11 | 25.8791 | 25.9401 | 25.7745 | 0 |
| 1731691800 | 25.8838 | -0.14 | -0.52 | 26.0807 | 26.0807 | 25.7997 | 0 |
| 1731605400 | 26.0197 | 0.19 | 0.74 | 25.8373 | 26.0338 | 25.7687 | 0 |
| 1731519000 | 25.828 | -0 | -0.01 | 25.8533 | 25.8843 | 25.6614 | 0 |
| 1731432600 | 25.8315 | -0.43 | -1.64 | 26.3321 | 26.3321 | 25.8149 | 0 |
| 1731346200 | 26.2623 | 0.27 | 1.03 | 25.9581 | 26.3322 | 25.9549 | 0 |
| 1731087000 | 25.9956 | -0.11 | -0.41 | 26.2099 | 26.2298 | 25.9485 | 0 |
| 1731000600 | 26.1032 | 0.02 | 0.07 | 26.0441 | 26.2538 | 26.0395 | 0 |
| 1730914200 | 26.0849 | -0.32 | -1.20 | 26.2471 | 26.8007 | 26.0391 | 0 |
| 1730827800 | 26.4012 | 0.03 | 0.10 | 26.3247 | 26.4101 | 26.2352 | 0 |
| 1730741400 | 26.3749 | -0.02 | -0.09 | 26.461 | 26.5541 | 26.3654 | 0 |
| 1730482200 | 26.3996 | 0.08 | 0.32 | 26.2801 | 26.4644 | 26.277 | 0 |
| 1730395800 | 26.316 | -0.08 | -0.32 | 26.4128 | 26.416 | 26.1366 | 0 |
| 1730309400 | 26.4002 | -0.15 | -0.57 | 26.5786 | 26.593 | 26.2684 | 0 |
| 1730223000 | 26.5514 | -0.26 | -0.98 | 26.8172 | 26.9017 | 26.5441 | 0 |
| 1730136600 | 26.814 | 0.17 | 0.63 | 26.6414 | 26.8501 | 26.6347 | 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
