Premium
IN XTK MSCI USA CON ST DL (I1CQ)
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 | -0.0591 | -0.128342664055 | 46.0486 | 46.346 | 45.3906 | 0 | 0 | IX |
| 4 | -1.7981 | -3.76269157689 | 47.7876 | 48.2206 | 45.3906 | 0 | 0 | IX |
| 12 | -0.1656 | -0.358790252865 | 46.1551 | 48.2206 | 45.3489 | 0 | 0 | IX |
| 26 | 1.673 | 3.77511761985 | 44.3165 | 48.2206 | 43.3556 | 0 | 0 | IX |
| 52 | 5.366 | 13.2091031053 | 40.6235 | 48.2206 | 40.5289 | 0 | 0 | IX |
| 156 | 4.7222 | 11.4429584683 | 41.2673 | 48.2206 | 36.7324 | 0 | 0 | IX |
| 260 | 4.7222 | 11.4429584683 | 41.2673 | 48.2206 | 36.7324 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 45.9895 | 0.57 | 1.25 | 45.4972 | 46.2741 | 45.4972 | 0 |
| 1734975000 | 45.423 | -0.89 | -1.93 | 46.2549 | 46.2683 | 45.3906 | 0 |
| 1734715800 | 46.3171 | 0.08 | 0.16 | 46.0486 | 46.346 | 45.8032 | 0 |
| 1734629400 | 46.2413 | -0.67 | -1.43 | 46.5822 | 46.6878 | 46.1137 | 0 |
| 1734543000 | 46.9116 | -0.13 | -0.28 | 47.0269 | 47.1226 | 46.7368 | 0 |
| 1734456600 | 47.0426 | -0.43 | -0.90 | 47.4356 | 47.4378 | 47.0053 | 0 |
| 1734370200 | 47.4717 | -0.09 | -0.20 | 47.5876 | 47.608 | 47.2282 | 0 |
| 1734111000 | 47.565 | -0.04 | -0.08 | 47.3815 | 47.5741 | 47.0056 | 0 |
| 1734024600 | 47.6012 | -0.18 | -0.37 | 47.8234 | 47.8234 | 47.2296 | 0 |
| 1733938200 | 47.7802 | 0.18 | 0.39 | 47.5193 | 47.852 | 47.519 | 0 |
| 1733851800 | 47.5963 | 0.24 | 0.50 | 47.2388 | 47.6054 | 47.1782 | 0 |
| 1733765400 | 47.3597 | -0.47 | -0.97 | 47.8096 | 47.8911 | 47.2503 | 0 |
| 1733506200 | 47.8255 | 0.21 | 0.45 | 47.6915 | 48.0234 | 47.6099 | 0 |
| 1733419800 | 47.6126 | 0.18 | 0.38 | 47.4899 | 47.8917 | 47.4873 | 0 |
| 1733333400 | 47.4336 | -0.19 | -0.39 | 47.6058 | 47.657 | 47.2975 | 0 |
| 1733247000 | 47.6194 | -0.17 | -0.36 | 47.8574 | 47.9277 | 47.5218 | 0 |
| 1733160600 | 47.7936 | 0 | 0.01 | 47.6022 | 48.2206 | 47.5455 | 0 |
| 1732901400 | 47.7903 | -0 | -0.00 | 47.7876 | 47.822 | 47.5669 | 0 |
| 1732815000 | 47.7926 | -0.1 | -0.21 | 47.7266 | 47.7994 | 47.5764 | 0 |
| 1732728600 | 47.8942 | 0.47 | 0.98 | 47.6583 | 47.9397 | 47.6184 | 0 |
| 1732642200 | 47.4276 | 0.35 | 0.75 | 47.099 | 47.5302 | 47.099 | 0 |
| 1732555800 | 47.0742 | -0.02 | -0.04 | 47.3277 | 47.5368 | 47.0742 | 0 |
| 1732296600 | 47.0922 | 0.53 | 1.13 | 46.623 | 47.146 | 46.623 | 0 |
| 1732210200 | 46.5652 | 0.77 | 1.67 | 45.8786 | 46.6519 | 45.8786 | 0 |
| 1732123800 | 45.8002 | -0.42 | -0.91 | 46.228 | 46.2672 | 45.6748 | 0 |
| 1732037400 | 46.2193 | 0.23 | 0.50 | 46.0121 | 46.266 | 45.8682 | 0 |
| 1731951000 | 45.9904 | 0.25 | 0.54 | 45.7551 | 46.06 | 45.6268 | 0 |
| 1731691800 | 45.742 | -0.57 | -1.22 | 46.2427 | 46.2471 | 45.6974 | 0 |
| 1731605400 | 46.3085 | 0.17 | 0.36 | 46.2371 | 46.3304 | 46.0599 | 0 |
| 1731519000 | 46.1429 | 0.08 | 0.17 | 46.0435 | 46.1747 | 45.9401 | 0 |
| 1731432600 | 46.0647 | -0.16 | -0.34 | 46.0175 | 46.2443 | 45.9869 | 0 |
| 1731346200 | 46.2212 | 0.02 | 0.04 | 46.06 | 46.6104 | 46.0449 | 0 |
| 1731087000 | 46.2022 | 0.42 | 0.92 | 45.6431 | 46.2108 | 45.6055 | 0 |
| 1731000600 | 45.7801 | 0.26 | 0.57 | 45.6121 | 45.8699 | 45.4602 | 0 |
| 1730914200 | 45.5188 | -0.49 | -1.07 | 46.5153 | 46.8561 | 45.3489 | 0 |
| 1730827800 | 46.0112 | 0.27 | 0.59 | 45.876 | 46.1354 | 45.7597 | 0 |
| 1730741400 | 45.7426 | -0.1 | -0.22 | 46.0226 | 46.0332 | 45.6972 | 0 |
| 1730482200 | 45.843 | -0.03 | -0.07 | 45.9194 | 45.9194 | 45.6974 | 0 |
| 1730395800 | 45.8772 | -0.08 | -0.18 | 46.0606 | 46.0606 | 45.694 | 0 |
| 1730309400 | 45.9613 | -0.14 | -0.30 | 45.8747 | 46.041 | 45.7293 | 0 |
| 1730223000 | 46.1006 | -0.27 | -0.58 | 46.3646 | 46.4172 | 45.9015 | 0 |
| 1730136600 | 46.3692 | -0.19 | -0.42 | 46.5269 | 46.5558 | 46.3487 | 0 |
| 1729873800 | 46.5635 | -0.1 | -0.20 | 46.7419 | 46.7797 | 46.5549 | 0 |
| 1729787400 | 46.6587 | -0.01 | -0.03 | 46.7465 | 46.8996 | 46.609 | 0 |
| 1729701000 | 46.6731 | 0.07 | 0.14 | 46.5356 | 46.9279 | 46.5055 | 0 |
| 1729614600 | 46.6068 | 0.2 | 0.44 | 46.4062 | 46.7419 | 46.3684 | 0 |
| 1729528200 | 46.4041 | -0.38 | -0.82 | 46.6799 | 46.887 | 46.3911 | 0 |
| 1729269000 | 46.7878 | 0.07 | 0.15 | 46.5988 | 46.8354 | 46.4472 | 0 |
| 1729182600 | 46.7194 | 0.04 | 0.08 | 46.7521 | 46.9825 | 46.6308 | 0 |
| 1729096200 | 46.6806 | -0.38 | -0.82 | 46.9881 | 46.9881 | 46.6574 | 0 |
| 1729009800 | 47.065 | 0.62 | 1.32 | 46.3775 | 47.312 | 46.3626 | 0 |
| 1728923400 | 46.4499 | 0.06 | 0.13 | 46.2968 | 46.5606 | 46.2926 | 0 |
| 1728664200 | 46.39 | 0.08 | 0.17 | 46.2324 | 46.4396 | 46.1327 | 0 |
| 1728577800 | 46.3095 | -0.07 | -0.15 | 46.433 | 46.5412 | 46.2398 | 0 |
| 1728491400 | 46.3784 | 0.45 | 0.98 | 46.107 | 46.399 | 46.0181 | 0 |
| 1728405000 | 45.9304 | -0.02 | -0.04 | 45.7984 | 45.933 | 45.7351 | 0 |
| 1728318600 | 45.9476 | -0.2 | -0.44 | 46.2037 | 46.2852 | 45.9352 | 0 |
| 1728059400 | 46.149 | -0.14 | -0.30 | 46.1551 | 46.3013 | 45.9936 | 0 |
| 1727973000 | 46.2881 | -0.28 | -0.60 | 46.532 | 46.5963 | 46.076 | 0 |
| 1727886600 | 46.5657 | -0.47 | -1.01 | 47.0375 | 47.0418 | 46.4693 | 0 |
| 1727800200 | 47.0396 | 0 | 0.01 | 47.0099 | 47.1641 | 46.8979 | 0 |
| 1727713800 | 47.0352 | -0.18 | -0.37 | 47.0389 | 47.3324 | 46.991 | 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
