Premium
Xtr MSCI World Energy UCITS (I1HN)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2375 | 2.78763304612 | 44.3925 | 46.2825 | 44.325 | 0 | 0 | IX |
| 4 | -3.5375 | -7.19479330859 | 49.1675 | 49.5725 | 44.325 | 0 | 0 | IX |
| 12 | -0.1575 | -0.34398034398 | 45.7875 | 50.625 | 44.325 | 0 | 0 | IX |
| 26 | 2.12 | 4.87244311652 | 43.51 | 51.38 | 43.33 | 0 | 0 | IX |
| 52 | 1.165 | 2.62003823232 | 44.465 | 51.38 | 42.57 | 0 | 0 | IX |
| 156 | 5.1825 | 12.8129056184 | 40.4475 | 51.38 | 38.17 | 0 | 0 | IX |
| 260 | 5.1825 | 12.8129056184 | 40.4475 | 51.38 | 38.17 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 45.63 | 0.39 | 0.86 | 45.2425 | 45.7225 | 45.165 | 0 |
| 1741714200 | 45.2425 | -0.47 | -1.03 | 45.715 | 46.02 | 45.05 | 0 |
| 1741627800 | 45.715 | 0.54 | 1.18 | 45.18 | 46.2825 | 45.18 | 0 |
| 1741368600 | 45.18 | 0.27 | 0.60 | 44.91 | 45.6725 | 44.86 | 0 |
| 1741282200 | 44.91 | 0.52 | 1.17 | 44.3925 | 44.995 | 44.325 | 0 |
| 1741195800 | 44.3925 | -1.62 | -3.53 | 46.015 | 46.0425 | 44.375 | 0 |
| 1741109400 | 46.015 | -2.13 | -4.43 | 48.1475 | 48.1475 | 45.69 | 0 |
| 1741023000 | 48.1475 | -0.04 | -0.08 | 48.1875 | 48.8775 | 48.09 | 0 |
| 1740763800 | 48.1875 | -0.26 | -0.54 | 48.4475 | 48.4475 | 47.7125 | 0 |
| 1740677400 | 48.4475 | 0.68 | 1.43 | 47.765 | 48.57 | 47.765 | 0 |
| 1740591000 | 47.765 | 0.24 | 0.51 | 47.5225 | 47.9625 | 47.5225 | 0 |
| 1740504600 | 47.5225 | -1.06 | -2.18 | 48.5825 | 48.655 | 47.5175 | 0 |
| 1740418200 | 48.5825 | -0.5 | -1.02 | 49.085 | 49.085 | 48.2675 | 0 |
| 1740159000 | 49.085 | -0.01 | -0.03 | 49.0975 | 49.365 | 48.85 | 0 |
| 1740072600 | 49.0975 | -0.36 | -0.73 | 49.46 | 49.46 | 48.92 | 0 |
| 1739986200 | 49.46 | 0.7 | 1.43 | 48.765 | 49.5725 | 48.765 | 0 |
| 1739899800 | 48.765 | 0.31 | 0.63 | 48.4575 | 48.87 | 48.385 | 0 |
| 1739813400 | 48.4575 | -0.1 | -0.21 | 48.5575 | 48.5575 | 48.3925 | 0 |
| 1739554200 | 48.5575 | 0.19 | 0.40 | 48.365 | 48.95 | 48.33 | 0 |
| 1739467800 | 48.365 | -0.8 | -1.63 | 49.1675 | 49.1675 | 48.1075 | 0 |
| 1739381400 | 49.1675 | -0.48 | -0.97 | 49.65 | 49.65 | 49.045 | 0 |
| 1739295000 | 49.65 | 0.48 | 0.97 | 49.1725 | 49.685 | 49.1725 | 0 |
| 1739208600 | 49.1725 | 0.83 | 1.72 | 48.34 | 49.2275 | 48.34 | 0 |
| 1738949400 | 48.34 | 0.03 | 0.06 | 48.3125 | 48.4325 | 47.95 | 0 |
| 1738863000 | 48.3125 | -0.19 | -0.39 | 48.5025 | 49.115 | 48.1925 | 0 |
| 1738776600 | 48.5025 | 0.01 | 0.02 | 48.4925 | 48.615 | 48.13 | 0 |
| 1738690200 | 48.4925 | 0.61 | 1.27 | 47.8825 | 48.5375 | 47.425 | 0 |
| 1738603800 | 47.8825 | -0.19 | -0.40 | 48.0725 | 48.0725 | 47.3325 | 0 |
| 1738344600 | 48.0725 | -0.34 | -0.70 | 48.4125 | 48.69 | 47.6875 | 0 |
| 1738258200 | 48.4125 | 0.34 | 0.71 | 48.0725 | 48.54 | 48.04 | 0 |
| 1738171800 | 48.0725 | 0.24 | 0.51 | 47.83 | 48.2375 | 47.63 | 0 |
| 1738085400 | 47.83 | 0.02 | 0.04 | 47.8125 | 48.4775 | 47.8025 | 0 |
| 1737999000 | 47.8125 | -0.71 | -1.45 | 48.5175 | 48.6425 | 47.72 | 0 |
| 1737739800 | 48.5175 | -0.6 | -1.22 | 49.1175 | 49.21 | 48.3625 | 0 |
| 1737653400 | 49.1175 | -0.46 | -0.93 | 49.58 | 49.6425 | 49.06 | 0 |
| 1737567000 | 49.58 | -0.36 | -0.73 | 49.9425 | 49.9425 | 49.275 | 0 |
| 1737480600 | 49.9425 | -0.23 | -0.45 | 50.17 | 50.585 | 49.6825 | 0 |
| 1737394200 | 50.17 | -0.37 | -0.72 | 50.535 | 50.625 | 50.125 | 0 |
| 1737135000 | 50.535 | 0.64 | 1.29 | 49.89 | 50.56 | 49.89 | 0 |
| 1737048600 | 49.89 | -0.01 | -0.03 | 49.9025 | 50.205 | 49.74 | 0 |
| 1736962200 | 49.9025 | 0.88 | 1.80 | 49.02 | 49.9275 | 49.02 | 0 |
| 1736875800 | 49.02 | -0.5 | -1.01 | 49.52 | 49.52 | 48.8125 | 0 |
| 1736789400 | 49.52 | 1.12 | 2.31 | 48.4025 | 49.645 | 48.4025 | 0 |
| 1736530200 | 48.4025 | 0.17 | 0.35 | 48.235 | 49.33 | 48.1675 | 0 |
| 1736443800 | 48.235 | 0.23 | 0.47 | 48.0075 | 48.2525 | 48.0075 | 0 |
| 1736357400 | 48.0075 | -0.01 | -0.02 | 48.0175 | 48.2525 | 47.7075 | 0 |
| 1736271000 | 48.0175 | 0.2 | 0.42 | 47.8175 | 48.2075 | 47.3175 | 0 |
| 1736184600 | 47.8175 | 0.08 | 0.16 | 47.7425 | 48.055 | 47.4775 | 0 |
| 1735925400 | 47.7425 | 0.2 | 0.42 | 47.5425 | 47.91 | 47.42 | 0 |
| 1735839000 | 47.5425 | 2.01 | 4.41 | 45.535 | 47.6625 | 45.535 | 0 |
| 1735579800 | 45.535 | -0.17 | -0.37 | 45.7025 | 45.705 | 45.5325 | 0 |
| 1735320600 | 45.7025 | 0.64 | 1.42 | 45.0625 | 45.945 | 45.0625 | 0 |
| 1734975000 | 45.0625 | -0.03 | -0.06 | 45.09 | 45.25 | 44.8375 | 0 |
| 1734715800 | 45.09 | 0.06 | 0.13 | 45.0325 | 45.1325 | 44.5375 | 0 |
| 1734629400 | 45.0325 | -0.76 | -1.65 | 45.7875 | 45.7875 | 44.9975 | 0 |
| 1734543000 | 45.7875 | 0.3 | 0.66 | 45.4875 | 45.9675 | 45.4875 | 0 |
| 1734456600 | 45.4875 | -0.86 | -1.84 | 46.3425 | 46.3425 | 45.3175 | 0 |
| 1734370200 | 46.3425 | -0.72 | -1.54 | 47.065 | 47.065 | 46.335 | 0 |
| 1734111000 | 47.065 | -0.27 | -0.56 | 47.33 | 47.655 | 46.875 | 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
