Premium
IN XTK MSCI WLD ENERGY SF (I1HP)
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 | 1.6587 | 3.67153415543 | 45.1773 | 46.8786 | 44.7806 | 0 | 0 | IX |
| 4 | 4.1778 | 9.79366217984 | 42.6582 | 46.8786 | 41.3822 | 0 | 0 | IX |
| 12 | 2.8767 | 6.54400775263 | 43.9593 | 47.828 | 41.3822 | 0 | 0 | IX |
| 26 | 1.458 | 3.21301071004 | 45.378 | 47.828 | 39.7246 | 0 | 0 | IX |
| 52 | 7.5761 | 19.2972982611 | 39.2599 | 49.2672 | 38.4024 | 0 | 0 | IX |
| 156 | 6.6231 | 16.4700879568 | 40.2129 | 49.2672 | 37.1222 | 0 | 0 | IX |
| 260 | 6.6231 | 16.4700879568 | 40.2129 | 49.2672 | 37.1222 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 46.0984 | -0.36 | -0.78 | 46.4696 | 46.4894 | 45.9374 | 0 |
| 1736789400 | 46.4621 | 1.01 | 2.23 | 45.3314 | 46.572 | 45.3314 | 0 |
| 1736530200 | 45.4475 | 0.12 | 0.27 | 45.3216 | 46.3677 | 45.2485 | 0 |
| 1736443800 | 45.324 | 0.24 | 0.53 | 45.091 | 45.3291 | 45.0838 | 0 |
| 1736357400 | 45.0862 | -0.12 | -0.25 | 45.1773 | 45.4035 | 44.7806 | 0 |
| 1736271000 | 45.2013 | 0.24 | 0.53 | 45.0608 | 45.3995 | 44.5541 | 0 |
| 1736184600 | 44.9628 | 0.27 | 0.61 | 44.7777 | 45.1525 | 44.6117 | 0 |
| 1735925400 | 44.6894 | 0.19 | 0.43 | 44.4903 | 44.8661 | 44.3779 | 0 |
| 1735839000 | 44.4998 | 1.61 | 3.77 | 42.6913 | 44.6361 | 42.6913 | 0 |
| 1735579800 | 42.8849 | -0.07 | -0.17 | 42.9763 | 43.0538 | 42.8166 | 0 |
| 1735320600 | 42.9581 | 0.79 | 1.86 | 42.2889 | 43.1929 | 42.2641 | 0 |
| 1734975000 | 42.1717 | 0.18 | 0.42 | 42.0194 | 42.186 | 41.867 | 0 |
| 1734715800 | 41.9946 | 0.04 | 0.10 | 41.959 | 42.0081 | 41.3822 | 0 |
| 1734629400 | 41.9523 | -0.88 | -2.05 | 42.7609 | 42.7724 | 41.9087 | 0 |
| 1734543000 | 42.8319 | 0.13 | 0.31 | 42.6582 | 43.0784 | 42.6559 | 0 |
| 1734456600 | 42.7014 | -0.78 | -1.80 | 43.6106 | 43.6338 | 42.6234 | 0 |
| 1734370200 | 43.4855 | -0.64 | -1.45 | 44.0834 | 44.0881 | 43.4693 | 0 |
| 1734111000 | 44.1234 | -0.05 | -0.12 | 44.2252 | 44.5853 | 43.9289 | 0 |
| 1734024600 | 44.1755 | 0.06 | 0.14 | 44.1053 | 44.6375 | 44.0572 | 0 |
| 1733938200 | 44.1124 | -0.33 | -0.73 | 44.5005 | 44.5388 | 43.9939 | 0 |
| 1733851800 | 44.4381 | -0.08 | -0.18 | 44.4802 | 44.5121 | 44.0416 | 0 |
| 1733765400 | 44.5186 | 0.33 | 0.75 | 44.2642 | 44.689 | 44.2618 | 0 |
| 1733506200 | 44.1855 | -0.7 | -1.56 | 44.9072 | 44.9633 | 44.03 | 0 |
| 1733419800 | 44.8879 | -0.11 | -0.25 | 45.0506 | 45.154 | 44.7871 | 0 |
| 1733333400 | 44.9998 | -0.89 | -1.95 | 45.9514 | 46.0975 | 44.9998 | 0 |
| 1733247000 | 45.8947 | 0.34 | 0.75 | 45.612 | 46.1402 | 45.6071 | 0 |
| 1733160600 | 45.5532 | -0.4 | -0.86 | 45.9006 | 46.5774 | 45.4885 | 0 |
| 1732901400 | 45.95 | -0.01 | -0.02 | 45.974 | 46.0134 | 45.7224 | 0 |
| 1732815000 | 45.9592 | 0.01 | 0.02 | 45.9728 | 46.0267 | 45.7919 | 0 |
| 1732728600 | 45.9482 | -0.13 | -0.29 | 46.0025 | 46.0653 | 45.6957 | 0 |
| 1732642200 | 46.0818 | -0.4 | -0.86 | 46.4743 | 46.4743 | 45.9182 | 0 |
| 1732555800 | 46.4818 | -1.1 | -2.31 | 47.639 | 47.6774 | 46.4818 | 0 |
| 1732296600 | 47.5802 | 0.5 | 1.07 | 47.0771 | 47.828 | 47.051 | 0 |
| 1732210200 | 47.0771 | 0.84 | 1.81 | 46.2417 | 47.2206 | 46.2367 | 0 |
| 1732123800 | 46.2392 | 0.18 | 0.40 | 46.1535 | 46.4963 | 46.1313 | 0 |
| 1732037400 | 46.0549 | -0.3 | -0.65 | 46.2732 | 46.4425 | 45.7964 | 0 |
| 1731951000 | 46.3548 | 0.3 | 0.65 | 46.0271 | 46.3726 | 45.9034 | 0 |
| 1731691800 | 46.0566 | 0.06 | 0.12 | 45.9509 | 46.4591 | 45.7305 | 0 |
| 1731605400 | 45.9999 | 0.62 | 1.38 | 45.4338 | 46.2382 | 45.4241 | 0 |
| 1731519000 | 45.3756 | 0.1 | 0.23 | 45.3392 | 45.5046 | 44.8945 | 0 |
| 1731432600 | 45.2715 | -0.09 | -0.20 | 45.3538 | 45.729 | 45.1738 | 0 |
| 1731346200 | 45.3634 | 0.44 | 0.97 | 44.9497 | 45.6602 | 44.9306 | 0 |
| 1731087000 | 44.9258 | 0.09 | 0.21 | 44.8198 | 45.0382 | 44.7528 | 0 |
| 1731000600 | 44.8317 | -0.15 | -0.34 | 45.0152 | 45.4365 | 44.7928 | 0 |
| 1730914200 | 44.9865 | 1.34 | 3.06 | 43.4571 | 45.1411 | 43.4223 | 0 |
| 1730827800 | 43.6492 | 0.45 | 1.05 | 43.2254 | 43.6777 | 43.2231 | 0 |
| 1730741400 | 43.1955 | -0.06 | -0.13 | 43.2111 | 43.3525 | 42.9547 | 0 |
| 1730482200 | 43.2523 | 0.33 | 0.76 | 43.1007 | 43.7054 | 43.087 | 0 |
| 1730395800 | 42.9272 | 0.01 | 0.03 | 42.8876 | 43.1952 | 42.6586 | 0 |
| 1730309400 | 42.9127 | -0.07 | -0.17 | 42.9693 | 43.196 | 42.8083 | 0 |
| 1730223000 | 42.9853 | -0.28 | -0.66 | 43.2827 | 43.554 | 42.9371 | 0 |
| 1730136600 | 43.2689 | -0.62 | -1.42 | 43.9148 | 43.9148 | 42.6693 | 0 |
| 1729873800 | 43.8938 | 0.27 | 0.61 | 43.6245 | 44.018 | 43.5325 | 0 |
| 1729787400 | 43.6269 | 0.01 | 0.03 | 43.6015 | 44.0058 | 43.4213 | 0 |
| 1729701000 | 43.6155 | -0.29 | -0.67 | 43.9593 | 44.0788 | 43.48 | 0 |
| 1729614600 | 43.91 | 0.07 | 0.17 | 43.8352 | 44.041 | 43.7111 | 0 |
| 1729528200 | 43.8375 | 0.14 | 0.32 | 43.6704 | 44.2382 | 43.6634 | 0 |
| 1729269000 | 43.6983 | -0.16 | -0.37 | 43.9147 | 44.2316 | 43.6234 | 0 |
| 1729182600 | 43.8586 | 0.12 | 0.27 | 43.7779 | 44.114 | 43.6288 | 0 |
| 1729096200 | 43.7407 | 0.02 | 0.05 | 43.6519 | 43.9048 | 43.4244 | 0 |
| 1729009800 | 43.7171 | -1.14 | -2.53 | 44.7295 | 44.7319 | 43.3368 | 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
