Premium
IN XTK MSCI WLDHEACASF (I1HH)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8822 | 1.93752566859 | 45.5323 | 46.5705 | 44.9597 | 0 | 0 | IX |
| 4 | -1.4358 | -3.00060814666 | 47.8503 | 48.2682 | 44.9597 | 0 | 0 | IX |
| 12 | -1.8927 | -3.91804948331 | 48.3072 | 49.9299 | 44.9597 | 0 | 0 | IX |
| 26 | -2.6534 | -5.40760864027 | 49.0679 | 50.6563 | 44.9597 | 0 | 0 | IX |
| 52 | 3.6309 | 8.4866631139 | 42.7836 | 50.6563 | 41.9934 | 0 | 0 | IX |
| 156 | 2.7542 | 6.30824799646 | 43.6603 | 50.6563 | 40.8098 | 0 | 0 | IX |
| 260 | 2.7542 | 6.30824799646 | 43.6603 | 50.6563 | 40.8098 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 45.7654 | 0.15 | 0.34 | 45.6375 | 45.9254 | 45.5629 | 0 |
| 1734715800 | 45.6105 | 0.09 | 0.19 | 45.5323 | 45.6252 | 44.9597 | 0 |
| 1734629400 | 45.525 | -0.94 | -2.03 | 46.3915 | 46.4039 | 45.4331 | 0 |
| 1734543000 | 46.4685 | 0.05 | 0.11 | 46.3719 | 46.5726 | 46.343 | 0 |
| 1734456600 | 46.4188 | -0.37 | -0.80 | 46.9255 | 46.9504 | 46.2937 | 0 |
| 1734370200 | 46.7908 | 0.11 | 0.24 | 46.6358 | 46.9941 | 46.5724 | 0 |
| 1734111000 | 46.6781 | -0.27 | -0.58 | 47.005 | 47.0327 | 46.4906 | 0 |
| 1734024600 | 46.9522 | 0.14 | 0.30 | 46.8029 | 47.0602 | 46.6102 | 0 |
| 1733938200 | 46.8104 | -0.37 | -0.78 | 47.2437 | 47.2844 | 46.7667 | 0 |
| 1733851800 | 47.1776 | 0.02 | 0.05 | 47.1136 | 47.413 | 47.0246 | 0 |
| 1733765400 | 47.1542 | -0 | -0.00 | 47.2383 | 47.2738 | 47.0416 | 0 |
| 1733506200 | 47.1544 | -0.22 | -0.47 | 47.397 | 47.397 | 47.0739 | 0 |
| 1733419800 | 47.3766 | -0.62 | -1.29 | 48.05 | 48.0758 | 47.3529 | 0 |
| 1733333400 | 47.9958 | -0.18 | -0.37 | 48.2341 | 48.2471 | 47.8324 | 0 |
| 1733247000 | 48.1746 | 0.14 | 0.28 | 48.1001 | 48.2682 | 47.9404 | 0 |
| 1733160600 | 48.0381 | 0.13 | 0.27 | 47.8569 | 48.2387 | 47.8492 | 0 |
| 1732901400 | 47.9084 | 0.07 | 0.15 | 47.8503 | 47.9466 | 47.626 | 0 |
| 1732815000 | 47.8349 | 0.01 | 0.02 | 47.8552 | 47.9556 | 47.7538 | 0 |
| 1732728600 | 47.8269 | 0.28 | 0.59 | 47.4649 | 47.8897 | 47.438 | 0 |
| 1732642200 | 47.5467 | 0.15 | 0.32 | 47.3943 | 47.748 | 47.3713 | 0 |
| 1732555800 | 47.3969 | -0.13 | -0.27 | 47.5831 | 47.6205 | 47.3447 | 0 |
| 1732296600 | 47.5244 | 0.9 | 1.92 | 46.6312 | 47.7303 | 46.6286 | 0 |
| 1732210200 | 46.6286 | 0.35 | 0.77 | 46.2766 | 46.7134 | 46.2716 | 0 |
| 1732123800 | 46.2741 | 0.18 | 0.38 | 46.1956 | 46.4254 | 46.098 | 0 |
| 1732037400 | 46.0969 | -0.22 | -0.48 | 46.2381 | 46.296 | 45.6412 | 0 |
| 1731951000 | 46.3197 | -0.22 | -0.48 | 46.5136 | 46.5261 | 46.1187 | 0 |
| 1731691800 | 46.5435 | -1.32 | -2.76 | 47.8113 | 47.8215 | 46.3701 | 0 |
| 1731605400 | 47.8623 | -0.13 | -0.27 | 48.0551 | 48.1961 | 47.6713 | 0 |
| 1731519000 | 47.9935 | -0.08 | -0.17 | 48.1482 | 48.1482 | 47.8029 | 0 |
| 1731432600 | 48.0763 | -0.71 | -1.46 | 48.7776 | 48.7776 | 48.066 | 0 |
| 1731346200 | 48.788 | 0.33 | 0.68 | 48.4843 | 48.9098 | 48.4637 | 0 |
| 1731087000 | 48.4585 | 0.53 | 1.12 | 47.911 | 48.474 | 47.8754 | 0 |
| 1731000600 | 47.9237 | -0.07 | -0.14 | 48.0196 | 48.2266 | 47.8257 | 0 |
| 1730914200 | 47.989 | 0.63 | 1.33 | 47.1512 | 49.1145 | 47.1136 | 0 |
| 1730827800 | 47.3597 | -0.11 | -0.23 | 47.5 | 47.5101 | 47.0185 | 0 |
| 1730741400 | 47.4671 | -0.59 | -1.23 | 48.0139 | 48.0164 | 47.452 | 0 |
| 1730482200 | 48.0597 | 0.46 | 0.96 | 47.7994 | 48.1408 | 47.5607 | 0 |
| 1730395800 | 47.602 | -0.19 | -0.40 | 47.7636 | 47.7636 | 47.3498 | 0 |
| 1730309400 | 47.7915 | -0.48 | -0.99 | 48.2598 | 48.2958 | 47.2835 | 0 |
| 1730223000 | 48.2675 | 0.07 | 0.15 | 48.2106 | 48.4552 | 48.2106 | 0 |
| 1730136600 | 48.1951 | -0.23 | -0.48 | 48.4514 | 48.4589 | 48.1497 | 0 |
| 1729873800 | 48.4282 | -0.22 | -0.46 | 48.6481 | 48.6585 | 48.3567 | 0 |
| 1729787400 | 48.6507 | 0.11 | 0.22 | 48.526 | 48.9143 | 48.526 | 0 |
| 1729701000 | 48.5416 | -0.27 | -0.55 | 48.866 | 49.0773 | 48.4964 | 0 |
| 1729614600 | 48.8112 | -0.24 | -0.49 | 49.0467 | 49.0467 | 48.6777 | 0 |
| 1729528200 | 49.0493 | -0.37 | -0.74 | 49.3837 | 49.5956 | 49.031 | 0 |
| 1729269000 | 49.4152 | -0.02 | -0.05 | 49.5018 | 49.5678 | 49.2732 | 0 |
| 1729182600 | 49.4385 | 0.02 | 0.05 | 49.4562 | 49.5931 | 49.3219 | 0 |
| 1729096200 | 49.4141 | -0.09 | -0.18 | 49.4314 | 49.5373 | 49.1082 | 0 |
| 1729009800 | 49.5051 | -0.23 | -0.46 | 49.5956 | 49.9299 | 49.1865 | 0 |
| 1728923400 | 49.7329 | 0.57 | 1.15 | 49.1413 | 49.7746 | 49.1413 | 0 |
| 1728664200 | 49.1675 | 0.32 | 0.66 | 48.95 | 49.2472 | 48.7807 | 0 |
| 1728577800 | 48.843 | -0.06 | -0.12 | 48.8257 | 49.2912 | 48.8179 | 0 |
| 1728491400 | 48.901 | 0.34 | 0.70 | 48.5352 | 48.9062 | 48.5223 | 0 |
| 1728405000 | 48.5611 | 0.14 | 0.29 | 48.3661 | 48.6111 | 48.106 | 0 |
| 1728318600 | 48.4228 | 0.01 | 0.02 | 48.4175 | 48.5733 | 48.233 | 0 |
| 1728059400 | 48.4124 | -0.02 | -0.04 | 48.3072 | 48.7176 | 48.1191 | 0 |
| 1727973000 | 48.4307 | -0.16 | -0.32 | 48.7737 | 48.7918 | 48.2331 | 0 |
| 1727886600 | 48.5873 | 0.11 | 0.22 | 48.4843 | 48.645 | 48.298 | 0 |
| 1727800200 | 48.4791 | 0.08 | 0.16 | 48.4792 | 48.8697 | 48.2286 | 0 |
| 1727713800 | 48.4021 | -0.23 | -0.47 | 48.6058 | 48.6058 | 48.2602 | 0 |
| 1727454600 | 48.6316 | 0.01 | 0.02 | 48.4945 | 48.7052 | 48.2699 | 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
