Premium
IN XTK MSCI WLDFINANCSF (I1HK)
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 | 1.0749 | 3.7785659799 | 28.4473 | 29.8486 | 27.9094 | 0 | 0 | IX |
| 4 | -2.805 | -8.67690366008 | 32.3272 | 32.3459 | 25.7461 | 0 | 0 | IX |
| 12 | -3.5675 | -10.7813005255 | 33.0897 | 33.6198 | 25.7461 | 0 | 0 | IX |
| 26 | 0.7107 | 2.46672335699 | 28.8115 | 33.6198 | 25.7461 | 0 | 0 | IX |
| 52 | 3.1213 | 11.8227030139 | 26.4009 | 33.6198 | 24.0021 | 0 | 0 | IX |
| 156 | 8.823 | 42.6248357424 | 20.6992 | 33.6198 | 19.6826 | 0 | 0 | IX |
| 260 | 8.823 | 42.6248357424 | 20.6992 | 33.6198 | 19.6826 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 29.5222 | 0.09 | 0.30 | 29.5559 | 29.8486 | 29.4392 | 0 |
| 1745512200 | 29.4353 | 0.04 | 0.13 | 29.404 | 29.5105 | 29.0844 | 0 |
| 1745425800 | 29.3977 | 1.08 | 3.80 | 28.3883 | 29.7231 | 28.3777 | 0 |
| 1745339400 | 28.3216 | -0.1 | -0.36 | 28.4473 | 28.4473 | 27.9094 | 0 |
| 1744907400 | 28.4244 | 0.05 | 0.16 | 28.4558 | 28.4824 | 28.0864 | 0 |
| 1744821000 | 28.3793 | -0.22 | -0.76 | 28.5887 | 28.5902 | 27.9942 | 0 |
| 1744734600 | 28.5964 | 0.59 | 2.10 | 28.0078 | 28.6411 | 27.9805 | 0 |
| 1744648200 | 28.0078 | 0.93 | 3.42 | 27.2467 | 28.5272 | 27.2086 | 0 |
| 1744389000 | 27.081 | -0.46 | -1.69 | 27.5869 | 27.6014 | 26.8659 | 0 |
| 1744302600 | 27.5453 | 0.95 | 3.57 | 26.9065 | 29.1546 | 26.8178 | 0 |
| 1744216200 | 26.5962 | -1.33 | -4.77 | 27.8888 | 27.9231 | 26.0214 | 0 |
| 1744129800 | 27.9276 | 0.79 | 2.91 | 27.1629 | 28.5138 | 27.1369 | 0 |
| 1744043400 | 27.1383 | -0.84 | -2.99 | 27.7969 | 28.2471 | 25.7461 | 0 |
| 1743784200 | 27.9754 | -2.13 | -7.08 | 30.0031 | 30.0047 | 27.6141 | 0 |
| 1743697800 | 30.1062 | -1.96 | -6.13 | 31.9686 | 31.9686 | 29.9373 | 0 |
| 1743611400 | 32.0707 | 0.16 | 0.50 | 31.9421 | 32.0887 | 31.6066 | 0 |
| 1743525000 | 31.9103 | 0.23 | 0.71 | 31.6711 | 31.9986 | 31.5575 | 0 |
| 1743438600 | 31.6844 | -0.06 | -0.19 | 31.6997 | 31.7013 | 31.2347 | 0 |
| 1743183000 | 31.7462 | -0.6 | -1.87 | 32.327199 | 32.3459 | 31.7153 | 0 |
| 1743096600 | 32.351 | -0.12 | -0.38 | 32.4264 | 32.5262 | 32.1024 | 0 |
| 1743010200 | 32.4759 | 0.04 | 0.13 | 32.4398 | 32.7509 | 32.4347 | 0 |
| 1742923800 | 32.433 | 0.15 | 0.47 | 32.3071 | 32.472099 | 32.2747 | 0 |
| 1742837400 | 32.280099 | 0.4 | 1.25 | 31.9014 | 32.362299 | 31.8981 | 0 |
| 1742578200 | 31.8831 | -0.08 | -0.24 | 31.9925 | 32.000799 | 31.6002 | 0 |
| 1742491800 | 31.9607 | 0.15 | 0.47 | 31.7068 | 32.0983 | 31.6079 | 0 |
| 1742405400 | 31.8115 | 0.27 | 0.86 | 31.4369 | 31.863 | 31.4369 | 0 |
| 1742319000 | 31.5388 | 0.03 | 0.08 | 31.577 | 31.744 | 31.4508 | 0 |
| 1742232600 | 31.5131 | 0.25 | 0.81 | 31.2102 | 31.5761 | 31.1901 | 0 |
| 1741973400 | 31.2605 | 0.46 | 1.51 | 30.692 | 31.3763 | 30.6759 | 0 |
| 1741887000 | 30.796 | -0.1 | -0.33 | 30.7342 | 31.0256 | 30.6768 | 0 |
| 1741800600 | 30.8979 | 0.3 | 0.99 | 30.6019 | 31.1119 | 30.5912 | 0 |
| 1741714200 | 30.5956 | -0.4 | -1.28 | 31.0675 | 31.0853 | 30.3364 | 0 |
| 1741627800 | 30.9912 | -0.16 | -0.52 | 31.1456 | 31.4043 | 30.799 | 0 |
| 1741368600 | 31.1521 | -0.93 | -2.89 | 31.9589 | 31.9757 | 31.1276 | 0 |
| 1741282200 | 32.0779 | 0.07 | 0.22 | 32.1532 | 32.4373 | 31.6835 | 0 |
| 1741195800 | 32.007599 | 0.27 | 0.85 | 32.0722 | 32.3312 | 31.977 | 0 |
| 1741109400 | 31.7388 | -1.67 | -5.00 | 33.314 | 33.3193 | 31.6836 | 0 |
| 1741023000 | 33.408 | 0.38 | 1.15 | 33.0217 | 33.6198 | 33.0006 | 0 |
| 1740763800 | 33.0287 | 0 | 0.01 | 33.0738 | 33.1315 | 32.769799 | 0 |
| 1740677400 | 33.0244 | 0.31 | 0.95 | 32.7188 | 33.0626 | 32.7119 | 0 |
| 1740591000 | 32.7136 | 0.54 | 1.67 | 32.2245 | 32.8185 | 32.2125 | 0 |
| 1740504600 | 32.1747 | -0.41 | -1.25 | 32.5349 | 32.7038 | 32.1593 | 0 |
| 1740418200 | 32.581699 | -0.26 | -0.78 | 32.8844 | 32.8879 | 32.3462 | 0 |
| 1740159000 | 32.8372 | 0.07 | 0.23 | 32.7614 | 32.978 | 32.7579 | 0 |
| 1740072600 | 32.763199 | -0.53 | -1.60 | 33.2767 | 33.3156 | 32.7432 | 0 |
| 1739986200 | 33.2944 | -0.03 | -0.10 | 33.362699 | 33.5505 | 33.1878 | 0 |
| 1739899800 | 33.329099 | 0.09 | 0.28 | 33.219499 | 33.3905 | 33.173699 | 0 |
| 1739813400 | 33.237099 | 0.2 | 0.61 | 33.0443 | 33.2795 | 33.0321 | 0 |
| 1739554200 | 33.0356 | 0.01 | 0.03 | 33.1274 | 33.255 | 33.0139 | 0 |
| 1739467800 | 33.0259 | -0.04 | -0.12 | 33.0793 | 33.191899 | 32.969299 | 0 |
| 1739381400 | 33.065399 | 0 | 0.01 | 33.1299 | 33.456 | 33.0201 | 0 |
| 1739295000 | 33.0634 | 0.08 | 0.23 | 32.998199 | 33.147 | 32.968899 | 0 |
| 1739208600 | 32.9859 | -0.2 | -0.62 | 33.173099 | 33.334699 | 32.9501 | 0 |
| 1738949400 | 33.1908 | 0.1 | 0.29 | 33.192 | 33.3527 | 33.1432 | 0 |
| 1738863000 | 33.0933 | 0.57 | 1.75 | 32.5018 | 33.1208 | 32.4914 | 0 |
| 1738776600 | 32.524299 | -0.12 | -0.36 | 32.650199 | 32.650199 | 32.3786 | 0 |
| 1738690200 | 32.6432 | -0.04 | -0.11 | 32.6713 | 32.7319 | 32.5093 | 0 |
| 1738603800 | 32.68 | -0.41 | -1.24 | 32.883699 | 32.894199 | 32.2962 | 0 |
| 1738344600 | 33.0902 | -0 | -0.00 | 33.0897 | 33.2538 | 33.034399 | 0 |
| 1738258200 | 33.0915 | 0.21 | 0.63 | 32.8573 | 33.124899 | 32.846899 | 0 |
| 1738171800 | 32.8834 | 0.26 | 0.80 | 32.6064 | 32.9536 | 32.6047 | 0 |
| 1738085400 | 32.6237 | 0.35 | 1.08 | 32.3085 | 32.7753 | 32.3068 | 0 |
| 1737999000 | 32.2761 | -0.2 | -0.60 | 32.353499 | 32.3737 | 32.0775 | 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
