Premium
IN XTK MSCI WLD ESG SC SF (I1CK)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4987 | -1.29565447828 | 38.4902 | 38.6089 | 37.6359 | 0 | 0 | IX |
| 4 | -0.5823 | -1.50957385583 | 38.5738 | 38.8531 | 36.9331 | 0 | 0 | IX |
| 12 | 1.4977 | 4.10398478646 | 36.4938 | 38.8531 | 35.6375 | 0 | 0 | IX |
| 26 | 1.236 | 3.36276203561 | 36.7555 | 38.8531 | 31.093 | 0 | 0 | IX |
| 52 | 7.7419 | 25.5933962763 | 30.2496 | 38.8531 | 30.0415 | 0 | 0 | IX |
| 156 | 9.6518 | 34.0575235447 | 28.3397 | 38.8531 | 27.2656 | 0 | 0 | IX |
| 260 | 9.6518 | 34.0575235447 | 28.3397 | 38.8531 | 27.2656 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 37.9666 | 0.06 | 0.16 | 37.9114 | 38.2856 | 37.9093 | 0 |
| 1736789400 | 37.9073 | -0.13 | -0.35 | 37.942 | 38.0023 | 37.6359 | 0 |
| 1736530200 | 38.0392 | -0.42 | -1.09 | 38.4602 | 38.5352 | 37.9578 | 0 |
| 1736443800 | 38.4602 | 0.04 | 0.12 | 38.4156 | 38.4687 | 38.2998 | 0 |
| 1736357400 | 38.4156 | -0.1 | -0.25 | 38.4902 | 38.6089 | 38.188 | 0 |
| 1736271000 | 38.5106 | -0.26 | -0.66 | 38.8531 | 38.8531 | 38.3939 | 0 |
| 1736184600 | 38.7665 | 0.42 | 1.09 | 38.4258 | 38.7941 | 38.4196 | 0 |
| 1735925400 | 38.35 | -0.02 | -0.04 | 38.3561 | 38.3827 | 38.1203 | 0 |
| 1735839000 | 38.3663 | 0.34 | 0.89 | 37.8512 | 38.4231 | 37.8512 | 0 |
| 1735579800 | 38.0269 | -0.28 | -0.73 | 38.324 | 38.3762 | 37.9602 | 0 |
| 1735320600 | 38.3077 | 0.32 | 0.84 | 38.094 | 38.5705 | 38.0717 | 0 |
| 1734975000 | 37.9885 | 0.15 | 0.41 | 37.8561 | 38.0044 | 37.7873 | 0 |
| 1734715800 | 37.8338 | 0.01 | 0.03 | 37.8314 | 37.8495 | 36.9331 | 0 |
| 1734629400 | 37.8233 | -0.72 | -1.88 | 38.4837 | 38.5022 | 37.661 | 0 |
| 1734543000 | 38.5476 | -0.06 | -0.16 | 38.5738 | 38.6973 | 38.487 | 0 |
| 1734456600 | 38.6108 | -0.09 | -0.22 | 38.8089 | 38.8295 | 38.5198 | 0 |
| 1734370200 | 38.6976 | 0.08 | 0.21 | 38.583 | 38.7631 | 38.4623 | 0 |
| 1734111000 | 38.618 | 0.01 | 0.01 | 38.6561 | 38.8314 | 38.5339 | 0 |
| 1734024600 | 38.6127 | 0.16 | 0.42 | 38.4372 | 38.7039 | 38.4084 | 0 |
| 1733938200 | 38.4496 | 0.25 | 0.64 | 38.255 | 38.4511 | 38.1753 | 0 |
| 1733851800 | 38.2035 | -0.04 | -0.11 | 38.212 | 38.2843 | 38.1149 | 0 |
| 1733765400 | 38.2449 | -0 | -0.01 | 38.3112 | 38.4807 | 38.1238 | 0 |
| 1733506200 | 38.2473 | -0.06 | -0.16 | 38.3235 | 38.3299 | 38.1297 | 0 |
| 1733419800 | 38.307 | -0.01 | -0.02 | 38.3647 | 38.5258 | 38.2621 | 0 |
| 1733333400 | 38.3153 | 0.09 | 0.24 | 38.2696 | 38.4762 | 38.2696 | 0 |
| 1733247000 | 38.2244 | 0.05 | 0.13 | 38.2222 | 38.3312 | 38.0728 | 0 |
| 1733160600 | 38.1729 | 0.3 | 0.79 | 37.8315 | 38.2874 | 37.8254 | 0 |
| 1732901400 | 37.8743 | 0.07 | 0.19 | 37.8141 | 37.8946 | 37.6349 | 0 |
| 1732815000 | 37.8019 | 0.21 | 0.55 | 37.6121 | 37.8427 | 37.5879 | 0 |
| 1732728600 | 37.5939 | -0.28 | -0.75 | 37.8152 | 37.8152 | 37.55 | 0 |
| 1732642200 | 37.8783 | 0.07 | 0.17 | 37.8025 | 37.8981 | 37.6495 | 0 |
| 1732555800 | 37.8126 | -0.12 | -0.32 | 37.9799 | 38.0763 | 37.7931 | 0 |
| 1732296600 | 37.933 | 0.47 | 1.24 | 37.4649 | 38.1022 | 37.4233 | 0 |
| 1732210200 | 37.4669 | 0.38 | 1.03 | 37.088 | 37.4891 | 37.0147 | 0 |
| 1732123800 | 37.084 | -0.07 | -0.18 | 37.2312 | 37.4628 | 36.9568 | 0 |
| 1732037400 | 37.1516 | -0.18 | -0.47 | 37.2661 | 37.2971 | 36.6595 | 0 |
| 1731951000 | 37.3278 | 0.17 | 0.45 | 37.1379 | 37.3278 | 37.06 | 0 |
| 1731691800 | 37.1617 | -0.56 | -1.48 | 37.6801 | 37.6882 | 37.1253 | 0 |
| 1731605400 | 37.7203 | 0.1 | 0.27 | 37.664 | 37.8709 | 37.6403 | 0 |
| 1731519000 | 37.6197 | 0.08 | 0.22 | 37.5918 | 37.6197 | 37.4227 | 0 |
| 1731432600 | 37.5356 | -0.22 | -0.59 | 37.7514 | 37.7977 | 37.5039 | 0 |
| 1731346200 | 37.7595 | 0.34 | 0.92 | 37.437 | 37.8502 | 37.421 | 0 |
| 1731087000 | 37.4171 | 0.07 | 0.19 | 37.3365 | 37.4719 | 37.1522 | 0 |
| 1731000600 | 37.3464 | 0.28 | 0.76 | 37.0888 | 37.4424 | 37.0828 | 0 |
| 1730914200 | 37.0651 | 0.94 | 2.60 | 35.9654 | 37.2422 | 35.9271 | 0 |
| 1730827800 | 36.1244 | 0.32 | 0.90 | 35.8283 | 36.1397 | 35.7826 | 0 |
| 1730741400 | 35.8036 | -0.4 | -1.11 | 36.1695 | 36.1714 | 35.7216 | 0 |
| 1730482200 | 36.204 | 0.42 | 1.18 | 35.9286 | 36.2623 | 35.8531 | 0 |
| 1730395800 | 35.7802 | -0.66 | -1.81 | 36.4184 | 36.4184 | 35.6375 | 0 |
| 1730309400 | 36.4397 | -0.16 | -0.44 | 36.5855 | 36.6288 | 36.3422 | 0 |
| 1730223000 | 36.5991 | 0.12 | 0.33 | 36.4892 | 36.6148 | 36.461 | 0 |
| 1730136600 | 36.4775 | -0.03 | -0.09 | 36.5273 | 36.6097 | 36.3904 | 0 |
| 1729873800 | 36.5098 | 0.19 | 0.53 | 36.314 | 36.6117 | 36.2987 | 0 |
| 1729787400 | 36.3159 | 0.02 | 0.06 | 36.2836 | 36.4549 | 36.2671 | 0 |
| 1729701000 | 36.2952 | -0.16 | -0.43 | 36.4938 | 36.673 | 36.2711 | 0 |
| 1729614600 | 36.4529 | -0.04 | -0.11 | 36.4899 | 36.5648 | 36.3707 | 0 |
| 1729528200 | 36.4919 | -0.28 | -0.77 | 36.7501 | 36.772 | 36.4728 | 0 |
| 1729269000 | 36.7736 | 0.07 | 0.20 | 36.7485 | 36.8425 | 36.6937 | 0 |
| 1729182600 | 36.7016 | 0.21 | 0.56 | 36.5267 | 36.8216 | 36.5189 | 0 |
| 1729096200 | 36.4956 | 0 | 0.00 | 36.4373 | 36.5907 | 36.3017 | 0 |
| 1729009800 | 36.4955 | -0.21 | -0.58 | 36.6041 | 36.6929 | 36.3623 | 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
