Premium
IN XT MSCI WLDHEACAREO (I1HG)
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 | -2.0625 | -4.03028822667 | 51.175 | 51.305 | 48.84 | 0 | 0 | IX |
| 4 | -2.6525 | -5.12411861296 | 51.765 | 52.875 | 48.84 | 0 | 0 | IX |
| 12 | -0.5625 | -1.13236034222 | 49.675 | 53.14 | 48.375 | 0 | 0 | IX |
| 26 | -3.4025 | -6.47910120918 | 52.515 | 53.17 | 48.375 | 0 | 0 | IX |
| 52 | -0.425 | -0.857935907141 | 49.5375 | 53.715 | 47.6025 | 0 | 0 | IX |
| 156 | 5.1975 | 11.8353637709 | 43.915 | 53.715 | 42.6325 | 0 | 0 | IX |
| 260 | 5.1975 | 11.8353637709 | 43.915 | 53.715 | 42.6325 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 49.13 | -0.02 | -0.05 | 49.1525 | 49.6825 | 48.84 | 0 |
| 1741714200 | 49.1525 | -1.65 | -3.24 | 50.8 | 50.8 | 49.1 | 0 |
| 1741627800 | 50.8 | -0.04 | -0.08 | 50.84 | 50.935 | 50.425 | 0 |
| 1741368600 | 50.84 | -0.24 | -0.47 | 51.08 | 51.21 | 50.635 | 0 |
| 1741282200 | 51.08 | -0.1 | -0.19 | 51.175 | 51.305 | 50.7 | 0 |
| 1741195800 | 51.175 | -1.07 | -2.04 | 52.24 | 52.24 | 51.025 | 0 |
| 1741109400 | 52.24 | -0.45 | -0.85 | 52.69 | 52.71 | 52.125 | 0 |
| 1741023000 | 52.69 | 0.48 | 0.93 | 52.205 | 52.875 | 52.205 | 0 |
| 1740763800 | 52.205 | -0.42 | -0.79 | 52.62 | 52.62 | 52.055 | 0 |
| 1740677400 | 52.62 | 0.34 | 0.64 | 52.285 | 52.715 | 52.22 | 0 |
| 1740591000 | 52.285 | -0.02 | -0.04 | 52.305 | 52.575 | 52.23 | 0 |
| 1740504600 | 52.305 | 0.13 | 0.26 | 52.17 | 52.54 | 52.17 | 0 |
| 1740418200 | 52.17 | 0.18 | 0.35 | 51.99 | 52.215 | 51.805 | 0 |
| 1740159000 | 51.99 | 0.2 | 0.38 | 51.795 | 52.025 | 51.435 | 0 |
| 1740072600 | 51.795 | 0.09 | 0.17 | 51.705 | 51.905 | 51.55 | 0 |
| 1739986200 | 51.705 | 0.48 | 0.95 | 51.22 | 51.765 | 51.185 | 0 |
| 1739899800 | 51.22 | -0.06 | -0.11 | 51.275 | 51.445 | 51.15 | 0 |
| 1739813400 | 51.275 | -0.02 | -0.04 | 51.295 | 51.295 | 51.095 | 0 |
| 1739554200 | 51.295 | -0.5 | -0.97 | 51.795 | 51.795 | 51.28 | 0 |
| 1739467800 | 51.795 | 0.03 | 0.06 | 51.765 | 52.04 | 51.675 | 0 |
| 1739381400 | 51.765 | -0.26 | -0.49 | 52.02 | 52.2 | 51.74 | 0 |
| 1739295000 | 52.02 | -0.19 | -0.35 | 52.205 | 52.33 | 51.95 | 0 |
| 1739208600 | 52.205 | -0.17 | -0.32 | 52.375 | 52.535 | 52.16 | 0 |
| 1738949400 | 52.375 | -0.38 | -0.72 | 52.755 | 52.755 | 52.295 | 0 |
| 1738863000 | 52.755 | 0.38 | 0.72 | 52.38 | 53.14 | 52.38 | 0 |
| 1738776600 | 52.38 | 0.36 | 0.68 | 52.025 | 52.455 | 52.025 | 0 |
| 1738690200 | 52.025 | -0.67 | -1.27 | 52.695 | 52.695 | 51.78 | 0 |
| 1738603800 | 52.695 | 0.24 | 0.46 | 52.455 | 52.72 | 52.225 | 0 |
| 1738344600 | 52.455 | 0.42 | 0.81 | 52.035 | 52.795 | 52.035 | 0 |
| 1738258200 | 52.035 | 0.18 | 0.36 | 51.85 | 52.155 | 51.705 | 0 |
| 1738171800 | 51.85 | -0.09 | -0.17 | 51.94 | 52.065 | 51.815 | 0 |
| 1738085400 | 51.94 | 0.37 | 0.72 | 51.57 | 52.29 | 51.57 | 0 |
| 1737999000 | 51.57 | 0.76 | 1.50 | 50.81 | 51.595 | 50.81 | 0 |
| 1737739800 | 50.81 | 0.05 | 0.09 | 50.765 | 50.92 | 50.605 | 0 |
| 1737653400 | 50.765 | 0.2 | 0.40 | 50.565 | 50.875 | 50.46 | 0 |
| 1737567000 | 50.565 | 0.21 | 0.43 | 50.35 | 50.68 | 50.27 | 0 |
| 1737480600 | 50.35 | 0.56 | 1.13 | 49.7875 | 50.52 | 49.7875 | 0 |
| 1737394200 | 49.7875 | -0.62 | -1.23 | 50.405 | 50.405 | 49.7525 | 0 |
| 1737135000 | 50.405 | -0.03 | -0.06 | 50.435 | 50.645 | 50.315 | 0 |
| 1737048600 | 50.435 | 0.24 | 0.48 | 50.195 | 50.485 | 50.1 | 0 |
| 1736962200 | 50.195 | 0.27 | 0.53 | 49.93 | 50.4 | 49.93 | 0 |
| 1736875800 | 49.93 | -0.77 | -1.51 | 50.695 | 50.91 | 49.8725 | 0 |
| 1736789400 | 50.695 | 0.12 | 0.24 | 50.575 | 50.795 | 50.325 | 0 |
| 1736530200 | 50.575 | 0.12 | 0.23 | 50.46 | 50.67 | 50.365 | 0 |
| 1736443800 | 50.46 | 0.15 | 0.30 | 50.31 | 50.485 | 50.31 | 0 |
| 1736357400 | 50.31 | 0.42 | 0.85 | 49.8875 | 50.32 | 49.83 | 0 |
| 1736271000 | 49.8875 | 0.24 | 0.49 | 49.645 | 50.135 | 49.245 | 0 |
| 1736184600 | 49.645 | -0.14 | -0.28 | 49.785 | 49.785 | 49.4025 | 0 |
| 1735925400 | 49.785 | -0.11 | -0.23 | 49.8975 | 49.8975 | 49.4675 | 0 |
| 1735839000 | 49.8975 | 0.88 | 1.80 | 49.0175 | 49.9025 | 49.0175 | 0 |
| 1735579800 | 49.0175 | -0.37 | -0.74 | 49.385 | 49.385 | 49.0125 | 0 |
| 1735320600 | 49.385 | 0.48 | 0.99 | 48.9025 | 49.555 | 48.9025 | 0 |
| 1734975000 | 48.9025 | -0.07 | -0.14 | 48.9725 | 49.2075 | 48.8925 | 0 |
| 1734715800 | 48.9725 | 0.1 | 0.21 | 48.8675 | 48.98 | 48.375 | 0 |
| 1734629400 | 48.8675 | -0.81 | -1.63 | 49.675 | 49.675 | 48.72 | 0 |
| 1734543000 | 49.675 | 0.23 | 0.46 | 49.4475 | 49.7775 | 49.4325 | 0 |
| 1734456600 | 49.4475 | -0.42 | -0.84 | 49.865 | 49.865 | 49.225 | 0 |
| 1734370200 | 49.865 | 0.08 | 0.15 | 49.79 | 50.095 | 49.725 | 0 |
| 1734111000 | 49.79 | -0.52 | -1.02 | 50.305 | 50.305 | 49.59 | 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
