Premium
IN XTK MSCI USA EO HE SF (I1CD)
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 | 1.4719 | 1.27575076793 | 115.3752 | 117.3576 | 115.3383 | 0 | 0 | IX |
| 4 | 2.1961 | 1.91546519437 | 114.651 | 118.8092 | 113.1504 | 0 | 0 | IX |
| 12 | 4.3596 | 3.87563062563 | 112.4875 | 118.8092 | 109.8076 | 0 | 0 | IX |
| 26 | 13.3112 | 12.8566033617 | 103.5359 | 118.8092 | 102.4892 | 0 | 0 | IX |
| 52 | 19.4129 | 19.9241128885 | 97.4342 | 118.8092 | 95.9943 | 0 | 0 | IX |
| 156 | 33.4069 | 40.0369366325 | 83.4402 | 118.8092 | 80.2132 | 0 | 0 | IX |
| 260 | 33.4069 | 40.0369366325 | 83.4402 | 118.8092 | 80.2132 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 116.3947 | -0.41 | -0.35 | 117.0513 | 117.1663 | 115.5533 | 0 |
| 1739295000 | 116.8045 | 0.73 | 0.63 | 115.7966 | 116.9559 | 115.5606 | 0 |
| 1739208600 | 116.0775 | 0.23 | 0.20 | 115.789 | 116.302 | 115.7231 | 0 |
| 1738949400 | 115.8506 | -0.45 | -0.39 | 116.6416 | 117.3576 | 115.762 | 0 |
| 1738863000 | 116.3009 | 0.85 | 0.73 | 115.3752 | 116.5078 | 115.3383 | 0 |
| 1738776600 | 115.4552 | -0.3 | -0.26 | 115.7683 | 115.7683 | 114.8453 | 0 |
| 1738690200 | 115.756 | 0.73 | 0.64 | 114.8797 | 115.7696 | 114.4155 | 0 |
| 1738603800 | 115.0255 | -2.87 | -2.43 | 117.1573 | 117.1947 | 113.1504 | 0 |
| 1738344600 | 117.8931 | 1.08 | 0.93 | 117.4453 | 117.9883 | 117.2796 | 0 |
| 1738258200 | 116.8113 | 0.29 | 0.25 | 116.6123 | 117.3903 | 116.366 | 0 |
| 1738171800 | 116.522 | 0.37 | 0.32 | 116.8318 | 116.9489 | 116.2607 | 0 |
| 1738085400 | 116.1553 | 0.82 | 0.71 | 116.2365 | 116.6534 | 115.2807 | 0 |
| 1737999000 | 115.3402 | -3.39 | -2.85 | 116.1191 | 116.1191 | 113.8894 | 0 |
| 1737739800 | 118.7297 | 1.14 | 0.97 | 117.7464 | 118.8092 | 117.734 | 0 |
| 1737653400 | 117.591 | 0.07 | 0.06 | 117.2711 | 117.6221 | 116.7649 | 0 |
| 1737567000 | 117.5197 | 1.29 | 1.11 | 116.5471 | 117.5197 | 116.5471 | 0 |
| 1737480600 | 116.226 | 0.18 | 0.16 | 115.3158 | 116.226 | 115.2028 | 0 |
| 1737394200 | 116.0431 | 0.68 | 0.59 | 115.3535 | 116.5453 | 115.1276 | 0 |
| 1737135000 | 115.3596 | 1.32 | 1.16 | 113.9675 | 115.378 | 113.7061 | 0 |
| 1737048600 | 114.0366 | 0.63 | 0.55 | 114.651 | 114.651 | 113.5886 | 0 |
| 1736962200 | 113.4073 | 1.6 | 1.43 | 111.6864 | 114.1718 | 111.6685 | 0 |
| 1736875800 | 111.8053 | 1.1 | 0.99 | 110.7195 | 112.702 | 110.7018 | 0 |
| 1736789400 | 110.7077 | -0.56 | -0.50 | 110.9835 | 111.0191 | 109.8316 | 0 |
| 1736530200 | 111.2679 | -1.79 | -1.58 | 113.0174 | 113.5945 | 111.2264 | 0 |
| 1736443800 | 113.0597 | -0.03 | -0.03 | 112.6184 | 113.3106 | 112.6184 | 0 |
| 1736357400 | 113.0904 | -0.97 | -0.85 | 114.0028 | 114.0694 | 112.4784 | 0 |
| 1736271000 | 114.0634 | -1.32 | -1.15 | 115.6452 | 115.6452 | 113.5671 | 0 |
| 1736184600 | 115.3875 | 2.37 | 2.10 | 113.242 | 115.4243 | 113.2179 | 0 |
| 1735925400 | 113.0187 | 0.48 | 0.43 | 112.5066 | 113.0945 | 112.0809 | 0 |
| 1735839000 | 112.5366 | -1.13 | -1.00 | 113.167 | 113.5959 | 111.7407 | 0 |
| 1735579800 | 113.6679 | -0.61 | -0.54 | 114.3301 | 114.636 | 113.4989 | 0 |
| 1735320600 | 114.2815 | 1.11 | 0.98 | 115.1877 | 115.4559 | 113.8997 | 0 |
| 1734975000 | 113.1723 | 0.16 | 0.14 | 113.0791 | 113.3405 | 112.3882 | 0 |
| 1734715800 | 113.0123 | 0.62 | 0.55 | 112.418 | 113.0487 | 109.8076 | 0 |
| 1734629400 | 112.3938 | -3.37 | -2.91 | 112.0423 | 113.1037 | 111.7373 | 0 |
| 1734543000 | 115.7596 | -0.25 | -0.22 | 116.0035 | 116.2953 | 115.6168 | 0 |
| 1734456600 | 116.0107 | -0.45 | -0.38 | 116.4596 | 116.5501 | 115.8213 | 0 |
| 1734370200 | 116.4586 | 0.69 | 0.60 | 115.6622 | 116.5839 | 115.6561 | 0 |
| 1734111000 | 115.7672 | -0.08 | -0.07 | 115.7301 | 116.5225 | 115.5846 | 0 |
| 1734024600 | 115.8474 | 0.55 | 0.47 | 115.1516 | 115.956 | 115.1353 | 0 |
| 1733938200 | 115.3001 | 0.64 | 0.56 | 114.4888 | 115.3001 | 114.4488 | 0 |
| 1733851800 | 114.6606 | -0.4 | -0.35 | 114.877 | 114.9063 | 114.5183 | 0 |
| 1733765400 | 115.0643 | -0.38 | -0.33 | 115.6417 | 115.8577 | 114.7743 | 0 |
| 1733506200 | 115.4487 | -0.21 | -0.18 | 115.4517 | 115.6994 | 115.1495 | 0 |
| 1733419800 | 115.6584 | 0.22 | 0.19 | 115.5619 | 116.0472 | 115.4494 | 0 |
| 1733333400 | 115.4378 | 0.52 | 0.46 | 115.3375 | 115.5945 | 115.2185 | 0 |
| 1733247000 | 114.9136 | 0.09 | 0.08 | 114.9785 | 115.2399 | 114.5657 | 0 |
| 1733160600 | 114.8241 | 0.11 | 0.10 | 114.5819 | 115.0165 | 114.3219 | 0 |
| 1732901400 | 114.7113 | 0.17 | 0.15 | 114.575 | 114.7545 | 114.0146 | 0 |
| 1732815000 | 114.5381 | 0.5 | 0.44 | 114.0957 | 114.5898 | 114.0161 | 0 |
| 1732728600 | 114.0345 | -0.21 | -0.19 | 114.2821 | 114.6735 | 113.9258 | 0 |
| 1732642200 | 114.2465 | 0.33 | 0.29 | 113.6418 | 114.4449 | 113.5264 | 0 |
| 1732555800 | 113.9166 | 0.73 | 0.64 | 113.3295 | 114.8046 | 113.3295 | 0 |
| 1732296600 | 113.1896 | 0.49 | 0.44 | 112.704 | 113.6726 | 111.7307 | 0 |
| 1732210200 | 112.6979 | 1.15 | 1.03 | 112.4875 | 113.1655 | 111.5746 | 0 |
| 1732123800 | 111.5481 | -0.79 | -0.70 | 112.5801 | 113.2372 | 111.231 | 0 |
| 1732037400 | 112.3395 | -0.33 | -0.29 | 112.5109 | 112.6258 | 110.7088 | 0 |
| 1731951000 | 112.6649 | 0.41 | 0.37 | 112.0477 | 112.6649 | 111.7887 | 0 |
| 1731691800 | 112.2507 | -2.14 | -1.87 | 114.2728 | 114.2972 | 111.9055 | 0 |
| 1731605400 | 114.3947 | 0 | 0.00 | 114.317 | 114.6614 | 114.1093 | 0 |
| 1731519000 | 114.3926 | 0.13 | 0.11 | 114.434 | 114.8331 | 113.687 | 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
