Premium
IN XT MSCI JAPAN ESG EO (I1CE)
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 | 0.98 | 4.46825487291 | 21.9325 | 23.055 | 21.775 | 0 | 0 | IX |
| 4 | 1.6125 | 7.57042253521 | 21.3 | 23.055 | 21.27 | 0 | 0 | IX |
| 12 | 1.7775 | 8.41022001419 | 21.135 | 23.055 | 20.825 | 0 | 0 | IX |
| 26 | 2.6525 | 13.0923000987 | 20.26 | 23.055 | 18.239 | 0 | 0 | IX |
| 52 | 4.7175 | 25.9274525969 | 18.195 | 23.055 | 17.866 | 0 | 0 | IX |
| 156 | 5.4895 | 31.5072031223 | 17.423 | 23.055 | 16.937 | 0 | 0 | IX |
| 260 | 5.4895 | 31.5072031223 | 17.423 | 23.055 | 16.937 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 22.9425 | 0.23 | 1.01 | 22.9 | 22.9925 | 22.8675 | 0 |
| 1733160600 | 22.7125 | 0.48 | 2.18 | 22.2275 | 22.735 | 22.2275 | 0 |
| 1732901400 | 22.2275 | 0.22 | 0.98 | 22.0525 | 22.2475 | 22.0525 | 0 |
| 1732815000 | 22.0125 | 0.22 | 1.01 | 21.7925 | 22.05 | 21.7925 | 0 |
| 1732728600 | 21.7925 | -0.02 | -0.09 | 21.9325 | 21.9325 | 21.775 | 0 |
| 1732642200 | 21.8125 | -0.1 | -0.45 | 21.755 | 21.84 | 21.6775 | 0 |
| 1732555800 | 21.91 | 0.05 | 0.25 | 21.855 | 21.955 | 21.805 | 0 |
| 1732296600 | 21.855 | 0.3 | 1.40 | 21.595 | 21.875 | 21.595 | 0 |
| 1732210200 | 21.5525 | 0.24 | 1.11 | 21.335 | 21.57 | 21.27 | 0 |
| 1732123800 | 21.315 | -0.18 | -0.85 | 21.4975 | 21.4975 | 21.275 | 0 |
| 1732037400 | 21.4975 | -0.08 | -0.35 | 21.5725 | 21.6025 | 21.3675 | 0 |
| 1731951000 | 21.5725 | 0.09 | 0.41 | 21.4475 | 21.575 | 21.4225 | 0 |
| 1731691800 | 21.485 | -0.18 | -0.81 | 21.66 | 21.66 | 21.4 | 0 |
| 1731605400 | 21.66 | 0 | 0.02 | 21.655 | 21.76 | 21.6 | 0 |
| 1731519000 | 21.655 | -0.2 | -0.93 | 21.6625 | 21.6625 | 21.455 | 0 |
| 1731432600 | 21.8575 | -0.33 | -1.50 | 22.19 | 22.19 | 21.8575 | 0 |
| 1731346200 | 22.19 | 0.27 | 1.22 | 22.0525 | 22.235 | 22.015 | 0 |
| 1731087000 | 21.9225 | 0.16 | 0.76 | 21.9475 | 21.98 | 21.75 | 0 |
| 1731000600 | 21.7575 | 0.08 | 0.37 | 21.6775 | 21.8025 | 21.605 | 0 |
| 1730914200 | 21.6775 | 0.38 | 1.77 | 21.3 | 21.9875 | 21.3 | 0 |
| 1730827800 | 21.3 | 0.17 | 0.82 | 21.1275 | 21.315 | 21.05 | 0 |
| 1730741400 | 21.1275 | -0.03 | -0.12 | 21.0525 | 21.1775 | 20.995 | 0 |
| 1730482200 | 21.1525 | 0.15 | 0.69 | 21.0075 | 21.165 | 20.825 | 0 |
| 1730395800 | 21.0075 | -0.32 | -1.51 | 21.33 | 21.33 | 20.95 | 0 |
| 1730309400 | 21.33 | -0.05 | -0.22 | 21.3775 | 21.5875 | 21.33 | 0 |
| 1730223000 | 21.3775 | 0.21 | 0.98 | 21.17 | 21.4375 | 21.17 | 0 |
| 1730136600 | 21.17 | 0.13 | 0.62 | 21.04 | 21.185 | 21.01 | 0 |
| 1729873800 | 21.04 | 0.05 | 0.24 | 20.955 | 21.115 | 20.945 | 0 |
| 1729787400 | 20.99 | 0.13 | 0.64 | 20.8575 | 21.1475 | 20.8575 | 0 |
| 1729701000 | 20.8575 | -0.45 | -2.12 | 21.31 | 21.31 | 20.8375 | 0 |
| 1729614600 | 21.31 | -0.27 | -1.26 | 21.43 | 21.4725 | 21.29 | 0 |
| 1729528200 | 21.5825 | -0.27 | -1.24 | 21.8525 | 21.8525 | 21.5775 | 0 |
| 1729269000 | 21.8525 | -0.08 | -0.38 | 21.935 | 21.935 | 21.7925 | 0 |
| 1729182600 | 21.935 | 0.06 | 0.26 | 21.895 | 22.05 | 21.8475 | 0 |
| 1729096200 | 21.8775 | -0.02 | -0.09 | 21.8975 | 21.9075 | 21.7675 | 0 |
| 1729009800 | 21.8975 | -0.15 | -0.69 | 22.05 | 22.0825 | 21.8875 | 0 |
| 1728923400 | 22.05 | 0.06 | 0.27 | 21.99 | 22.0725 | 21.9125 | 0 |
| 1728664200 | 21.99 | 0.08 | 0.37 | 21.91 | 22.01 | 21.7975 | 0 |
| 1728577800 | 21.91 | -0.06 | -0.26 | 21.8475 | 21.9275 | 21.695 | 0 |
| 1728491400 | 21.9675 | -0.02 | -0.10 | 21.99 | 21.99 | 21.8275 | 0 |
| 1728405000 | 21.99 | 0.14 | 0.65 | 21.8475 | 22.0275 | 21.7525 | 0 |
| 1728318600 | 21.8475 | -0.11 | -0.49 | 21.955 | 22.005 | 21.8125 | 0 |
| 1728059400 | 21.955 | 0.27 | 1.27 | 21.7525 | 22.02 | 21.7175 | 0 |
| 1727973000 | 21.68 | 0.02 | 0.10 | 21.7 | 21.7125 | 21.545 | 0 |
| 1727886600 | 21.6575 | -0.18 | -0.82 | 21.63 | 21.6775 | 21.525 | 0 |
| 1727800200 | 21.8375 | 0.16 | 0.74 | 21.6775 | 22.075 | 21.6775 | 0 |
| 1727713800 | 21.6775 | -0.07 | -0.32 | 21.7475 | 21.8675 | 21.6025 | 0 |
| 1727454600 | 21.7475 | -0.22 | -1.00 | 21.9675 | 21.9675 | 21.4475 | 0 |
| 1727368200 | 21.9675 | 0.45 | 2.07 | 21.8475 | 22.1125 | 21.8475 | 0 |
| 1727281800 | 21.5225 | -0.06 | -0.29 | 21.585 | 21.585 | 21.405 | 0 |
| 1727195400 | 21.585 | -0.17 | -0.77 | 21.615 | 21.655 | 21.5125 | 0 |
| 1727109000 | 21.7525 | 0.21 | 0.95 | 21.5475 | 21.7925 | 21.5475 | 0 |
| 1726849800 | 21.5475 | -0.03 | -0.15 | 21.58 | 21.74 | 21.4875 | 0 |
| 1726763400 | 21.58 | 0.51 | 2.44 | 21.42 | 21.605 | 21.35 | 0 |
| 1726677000 | 21.065 | -0.24 | -1.14 | 21.115 | 21.16 | 21.0475 | 0 |
| 1726590600 | 21.3075 | -0.1 | -0.46 | 21.405 | 21.405 | 21.2475 | 0 |
| 1726504200 | 21.405 | -0.04 | -0.20 | 21.4475 | 21.485 | 21.3275 | 0 |
| 1726245000 | 21.4475 | 0.04 | 0.18 | 21.3875 | 21.4625 | 21.34 | 0 |
| 1726158600 | 21.41 | 0.37 | 1.76 | 21.04 | 21.5075 | 21.04 | 0 |
| 1726072200 | 21.04 | -0.05 | -0.23 | 21.135 | 21.235 | 20.96 | 0 |
| 1725985800 | 21.0875 | -0.17 | -0.78 | 21.0675 | 21.1975 | 21.035 | 0 |
| 1725899400 | 21.2525 | 0.6 | 2.89 | 20.655 | 21.335 | 20.655 | 0 |
| 1725640200 | 20.655 | -0.72 | -3.38 | 21.3775 | 21.3775 | 20.6075 | 0 |
| 1725553800 | 21.3775 | 0.06 | 0.27 | 21.32 | 21.48 | 21.2625 | 0 |
| 1725467400 | 21.32 | -0.44 | -2.00 | 21.755 | 21.755 | 21.21 | 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
