Premium
XMEMESU1C USD INAV (I1HF)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0177 | -0.0178635046581 | 99.0847 | 100.5249 | 97.4438 | 0 | 0 | IX |
| 4 | -4.3392 | -4.19626676157 | 103.4062 | 104.14 | 97.2025 | 0 | 0 | IX |
| 12 | -3.2328 | -3.1601234802 | 102.2998 | 104.14 | 94.7376 | 0 | 0 | IX |
| 26 | -5.1438 | -4.93595673385 | 104.2108 | 112.7047 | 94.7376 | 0 | 0 | IX |
| 52 | -1.1781 | -1.17521953692 | 100.2451 | 112.7047 | 94.7376 | 0 | 0 | IX |
| 156 | 5.1865 | 5.52457645624 | 93.8805 | 112.7047 | 87.8356 | 0 | 0 | IX |
| 260 | 5.1865 | 5.52457645624 | 93.8805 | 112.7047 | 87.8356 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 97.5555 | -1.82 | -1.83 | 99.5584 | 99.5676 | 97.4438 | 0 |
| 1741627800 | 99.3778 | 0.72 | 0.73 | 98.5303 | 99.8464 | 98.5076 | 0 |
| 1741368600 | 98.6624 | -1.52 | -1.51 | 100.2813 | 100.3463 | 97.7168 | 0 |
| 1741282200 | 100.178 | 1.09 | 1.10 | 99.4623 | 100.5249 | 98.8469 | 0 |
| 1741195800 | 99.0873 | 0.72 | 0.73 | 99.0847 | 100.4044 | 99.0663 | 0 |
| 1741109400 | 98.3708 | -0.58 | -0.58 | 98.9288 | 98.9288 | 98.0038 | 0 |
| 1741023000 | 98.9473 | 0.69 | 0.71 | 98.397 | 99.2048 | 98.2732 | 0 |
| 1740763800 | 98.2546 | 0.68 | 0.70 | 97.2178 | 98.7944 | 97.2025 | 0 |
| 1740677400 | 97.5727 | -4.87 | -4.75 | 102.1946 | 102.1946 | 97.5248 | 0 |
| 1740591000 | 102.4414 | 0.84 | 0.83 | 101.5693 | 102.7229 | 101.5622 | 0 |
| 1740504600 | 101.6 | -0.66 | -0.64 | 102.0908 | 102.0908 | 101.2888 | 0 |
| 1740418200 | 102.2552 | -1.4 | -1.35 | 103.6505 | 103.663 | 102.0802 | 0 |
| 1740159000 | 103.6572 | 0.44 | 0.43 | 103.4047 | 104.0359 | 103.3744 | 0 |
| 1740072600 | 103.2181 | -0.38 | -0.36 | 103.7294 | 104.14 | 99.8825 | 0 |
| 1739986200 | 103.5943 | 0.35 | 0.33 | 103.3351 | 104.1189 | 103.3351 | 0 |
| 1739899800 | 103.2485 | 0.23 | 0.22 | 103.0707 | 103.6756 | 102.8296 | 0 |
| 1739813400 | 103.0198 | 4.48 | 4.55 | 98.436 | 103.118 | 98.3761 | 0 |
| 1739554200 | 98.5399 | -4.46 | -4.33 | 103.3257 | 103.3257 | 98.5328 | 0 |
| 1739467800 | 103.0038 | 1.04 | 1.02 | 102.6507 | 103.1283 | 102.2603 | 0 |
| 1739381400 | 101.9662 | -1.16 | -1.12 | 103.4062 | 103.4062 | 97.8364 | 0 |
| 1739295000 | 103.1235 | 5.69 | 5.84 | 97.1299 | 103.1495 | 97.1299 | 0 |
| 1739208600 | 97.4315 | -0.13 | -0.13 | 97.6407 | 102.9318 | 97.4315 | 0 |
| 1738949400 | 97.5609 | -0.3 | -0.31 | 97.9419 | 103.5022 | 97.5326 | 0 |
| 1738863000 | 97.8613 | -0.29 | -0.29 | 97.8439 | 102.9908 | 95.4202 | 0 |
| 1738776600 | 98.1489 | -4.2 | -4.11 | 102.4548 | 102.9578 | 98.1489 | 0 |
| 1738690200 | 102.3538 | 5.19 | 5.35 | 97.1568 | 102.3822 | 97.1568 | 0 |
| 1738603800 | 97.1597 | -1.57 | -1.59 | 97.3966 | 101.5944 | 95.2821 | 0 |
| 1738344600 | 98.7255 | -3.37 | -3.30 | 101.8813 | 103.1554 | 98.6131 | 0 |
| 1738258200 | 102.0941 | 0.45 | 0.44 | 101.7769 | 102.3453 | 97.5631 | 0 |
| 1738171800 | 101.6443 | 1.36 | 1.35 | 100.4141 | 101.7285 | 100.4094 | 0 |
| 1738085400 | 100.2864 | 3.63 | 3.75 | 96.4067 | 100.403 | 96.3836 | 0 |
| 1737999000 | 96.658 | -1.86 | -1.88 | 98.0072 | 100.8801 | 96.658 | 0 |
| 1737739800 | 98.5134 | -4.61 | -4.47 | 103.3986 | 103.7722 | 98.4735 | 0 |
| 1737653400 | 103.1267 | 0.75 | 0.74 | 102.6219 | 103.323 | 102.5926 | 0 |
| 1737567000 | 102.3741 | 0 | 0.00 | 102.3741 | 102.3741 | 102.3741 | 0 |
| 1737480600 | 102.3741 | 5.03 | 5.17 | 97.071 | 102.4107 | 97.071 | 0 |
| 1737394200 | 97.342 | -4.08 | -4.02 | 101.637 | 102.9562 | 97.2909 | 0 |
| 1737135000 | 101.4198 | 0.06 | 0.06 | 100.7663 | 101.7322 | 100.7663 | 0 |
| 1737048600 | 101.3636 | 5.34 | 5.57 | 96.0901 | 102.1687 | 96.0901 | 0 |
| 1736962200 | 96.019 | -3.54 | -3.56 | 99.9904 | 101.0691 | 95.9396 | 0 |
| 1736875800 | 99.5637 | 4.77 | 5.03 | 95.1362 | 100.3201 | 95.1362 | 0 |
| 1736789400 | 94.7933 | -5.18 | -5.18 | 99.4482 | 99.5139 | 94.7376 | 0 |
| 1736530200 | 99.9744 | -0.54 | -0.54 | 100.459 | 100.9533 | 99.9009 | 0 |
| 1736443800 | 100.5149 | -0.33 | -0.32 | 100.0255 | 100.7262 | 100.0255 | 0 |
| 1736357400 | 100.8403 | 3.11 | 3.18 | 97.5023 | 101.7588 | 97.5 | 0 |
| 1736271000 | 97.7335 | -0.22 | -0.22 | 98.1389 | 102.9849 | 97.624 | 0 |
| 1736184600 | 97.9515 | -2.79 | -2.77 | 101.0398 | 102.7165 | 97.9408 | 0 |
| 1735925400 | 100.7409 | 4.33 | 4.49 | 96.6536 | 100.7561 | 96.6536 | 0 |
| 1735839000 | 96.4096 | -3.03 | -3.05 | 99.4417 | 100.574 | 96.387 | 0 |
| 1735579800 | 99.4425 | -1.25 | -1.24 | 100.6513 | 100.6513 | 99.0474 | 0 |
| 1735320600 | 100.6887 | -0.19 | -0.18 | 100.8994 | 100.9081 | 99.9333 | 0 |
| 1734975000 | 100.8744 | 0.61 | 0.61 | 100.0559 | 101.3249 | 100.0559 | 0 |
| 1734715800 | 100.263 | 0.36 | 0.36 | 99.5509 | 100.3255 | 99.1618 | 0 |
| 1734629400 | 99.9026 | -3.07 | -2.98 | 102.3341 | 102.3341 | 99.8567 | 0 |
| 1734543000 | 102.9689 | 0.49 | 0.48 | 102.2998 | 103.2224 | 102.2998 | 0 |
| 1734456600 | 102.4764 | -1.3 | -1.25 | 103.8099 | 103.8099 | 101.9804 | 0 |
| 1734370200 | 103.7761 | -0.29 | -0.27 | 104.0804 | 104.0804 | 103.1415 | 0 |
| 1734111000 | 104.0621 | 0.61 | 0.59 | 102.7289 | 104.1907 | 102.7277 | 0 |
| 1734024600 | 103.4524 | -0.38 | -0.37 | 103.8616 | 104.5108 | 97.6596 | 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
