Premium
IN XTK MSCI EME MKT CHF (I1N0)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8722 | 1.71224405662 | 50.939 | 52.3668 | 50.8748 | 0 | 0 | IX |
| 4 | 1.2199 | 2.4112841536 | 50.5913 | 52.3668 | 49.6979 | 0 | 0 | IX |
| 12 | 3.4459 | 7.1247361228 | 48.3653 | 53.7466 | 48.3653 | 0 | 0 | IX |
| 26 | 2.152 | 4.33353739086 | 49.6592 | 53.7466 | 44.0024 | 0 | 0 | IX |
| 52 | 7.8577 | 17.8773021489 | 43.9535 | 53.7466 | 42.133 | 0 | 0 | IX |
| 156 | 6.0074 | 13.1155057004 | 45.8038 | 53.7466 | 41.511 | 0 | 0 | IX |
| 260 | 6.0074 | 13.1155057004 | 45.8038 | 53.7466 | 41.511 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734024600 | 51.8112 | 0.21 | 0.41 | 51.5894 | 52.2937 | 51.5811 | 0 |
| 1733938200 | 51.5977 | 0.19 | 0.37 | 51.4816 | 51.5977 | 51.3765 | 0 |
| 1733851800 | 51.4096 | -0.72 | -1.37 | 52.0809 | 52.0865 | 51.225 | 0 |
| 1733765400 | 52.1258 | 1.24 | 2.44 | 50.9708 | 52.3668 | 50.968 | 0 |
| 1733506200 | 50.883 | -0.19 | -0.38 | 51.098 | 51.2152 | 50.8748 | 0 |
| 1733419800 | 51.076 | 0.19 | 0.38 | 50.939 | 51.2353 | 50.939 | 0 |
| 1733333400 | 50.8816 | 0.01 | 0.02 | 50.9351 | 51.253 | 50.8575 | 0 |
| 1733247000 | 50.8722 | 0.15 | 0.29 | 50.7898 | 51.1771 | 50.4091 | 0 |
| 1733160600 | 50.7243 | 0.42 | 0.83 | 50.2546 | 50.8419 | 50.2465 | 0 |
| 1732901400 | 50.3087 | 0.29 | 0.59 | 50.03 | 50.3434 | 49.6979 | 0 |
| 1732815000 | 50.0139 | -0.13 | -0.26 | 50.1689 | 50.1689 | 49.9577 | 0 |
| 1732728600 | 50.142 | -0.43 | -0.85 | 50.4844 | 50.6333 | 50.1339 | 0 |
| 1732642200 | 50.5714 | -0.08 | -0.17 | 50.6552 | 50.7258 | 50.35 | 0 |
| 1732555800 | 50.6552 | -0.34 | -0.67 | 51.0612 | 51.1023 | 50.6552 | 0 |
| 1732296600 | 50.9981 | 0.51 | 1.02 | 50.4846 | 51.0785 | 50.4625 | 0 |
| 1732210200 | 50.4846 | 0.02 | 0.05 | 50.4633 | 50.5118 | 50.0933 | 0 |
| 1732123800 | 50.4605 | -0.22 | -0.43 | 50.786 | 50.8942 | 50.3967 | 0 |
| 1732037400 | 50.6774 | -0.09 | -0.17 | 50.6761 | 51.0036 | 50.2609 | 0 |
| 1731951000 | 50.7655 | 0.3 | 0.60 | 50.4305 | 50.7947 | 50.4251 | 0 |
| 1731691800 | 50.4628 | -0.15 | -0.30 | 50.5601 | 50.8163 | 50.3353 | 0 |
| 1731605400 | 50.614 | 0.09 | 0.17 | 50.5913 | 50.7676 | 50.4094 | 0 |
| 1731519000 | 50.5265 | -0.13 | -0.26 | 50.7365 | 50.9947 | 50.4346 | 0 |
| 1731432600 | 50.6607 | -0.9 | -1.75 | 51.5542 | 51.5542 | 50.6004 | 0 |
| 1731346200 | 51.5652 | -0.01 | -0.03 | 51.6058 | 51.9645 | 51.5307 | 0 |
| 1731087000 | 51.5784 | -1.01 | -1.93 | 52.5774 | 52.5886 | 51.5045 | 0 |
| 1731000600 | 52.5914 | 0.89 | 1.71 | 51.7389 | 52.7735 | 51.7306 | 0 |
| 1730914200 | 51.7059 | -0.06 | -0.12 | 51.5411 | 52.0847 | 51.3206 | 0 |
| 1730827800 | 51.7689 | 0.49 | 0.96 | 51.3099 | 51.8076 | 51.3072 | 0 |
| 1730741400 | 51.2745 | -0.14 | -0.26 | 51.3612 | 51.378 | 51.1708 | 0 |
| 1730482200 | 51.4103 | 0.7 | 1.38 | 50.9156 | 51.5149 | 50.8994 | 0 |
| 1730395800 | 50.7106 | -0.49 | -0.95 | 51.169 | 51.169 | 50.4299 | 0 |
| 1730309400 | 51.1989 | -0.72 | -1.39 | 51.9019 | 51.9434 | 51.1285 | 0 |
| 1730223000 | 51.9213 | 0.16 | 0.30 | 51.781 | 52.1355 | 51.5352 | 0 |
| 1730136600 | 51.7645 | -0.06 | -0.11 | 51.8444 | 51.9071 | 51.5376 | 0 |
| 1729873800 | 51.8195 | 0.21 | 0.40 | 51.6116 | 51.9642 | 51.5992 | 0 |
| 1729787400 | 51.6144 | -0.19 | -0.37 | 51.7912 | 51.8072 | 51.508 | 0 |
| 1729701000 | 51.8079 | -0.14 | -0.26 | 52.002 | 52.3699 | 51.7773 | 0 |
| 1729614600 | 51.9437 | 0 | 0.01 | 51.9361 | 52.1484 | 51.7539 | 0 |
| 1729528200 | 51.9389 | -0.74 | -1.41 | 52.6468 | 52.6524 | 51.8853 | 0 |
| 1729269000 | 52.6805 | 0.59 | 1.12 | 52.1618 | 53.0357 | 52.1562 | 0 |
| 1729182600 | 52.0951 | -0.17 | -0.32 | 52.3068 | 52.3124 | 51.8054 | 0 |
| 1729096200 | 52.2624 | 0.52 | 1.00 | 51.6662 | 52.2735 | 51.6331 | 0 |
| 1729009800 | 51.7432 | -1.02 | -1.94 | 52.6205 | 52.6205 | 51.6657 | 0 |
| 1728923400 | 52.7661 | 0.2 | 0.37 | 52.5412 | 53.0854 | 52.4274 | 0 |
| 1728664200 | 52.5692 | 0.43 | 0.83 | 52.2524 | 52.5945 | 51.8767 | 0 |
| 1728577800 | 52.1382 | -0.21 | -0.41 | 52.2753 | 52.6946 | 51.8864 | 0 |
| 1728491400 | 52.3504 | -0.07 | -0.13 | 52.3805 | 52.3944 | 51.691 | 0 |
| 1728405000 | 52.4167 | -0.93 | -1.74 | 53.2829 | 53.2886 | 51.5124 | 0 |
| 1728318600 | 53.3454 | 0.28 | 0.52 | 53.0733 | 53.7466 | 53.0676 | 0 |
| 1728059400 | 53.0676 | 0.54 | 1.02 | 52.3974 | 53.4332 | 52.389 | 0 |
| 1727973000 | 52.5314 | -0.05 | -0.10 | 52.7832 | 52.9781 | 51.8848 | 0 |
| 1727886600 | 52.5814 | 1.13 | 2.19 | 51.4586 | 53.2123 | 51.4311 | 0 |
| 1727800200 | 51.4531 | -0.18 | -0.35 | 51.7171 | 51.9139 | 51.0774 | 0 |
| 1727713800 | 51.6348 | -0.57 | -1.09 | 52.1764 | 52.3269 | 51.6266 | 0 |
| 1727454600 | 52.2042 | -0.2 | -0.37 | 52.2566 | 52.6041 | 52.0598 | 0 |
| 1727368200 | 52.4005 | 1.33 | 2.61 | 51.1764 | 52.8414 | 51.1575 | 0 |
| 1727281800 | 51.0686 | 0.14 | 0.28 | 50.9137 | 51.2147 | 50.343 | 0 |
| 1727195400 | 50.9245 | 1.23 | 2.47 | 49.6612 | 51.0475 | 49.6401 | 0 |
| 1727109000 | 49.6981 | 0.32 | 0.66 | 49.4135 | 49.8973 | 49.3822 | 0 |
| 1726849800 | 49.3744 | 0.13 | 0.26 | 49.3117 | 49.59 | 49.2911 | 0 |
| 1726763400 | 49.2465 | 0.98 | 2.04 | 48.3653 | 49.3373 | 48.3653 | 0 |
| 1726677000 | 48.2627 | -0.25 | -0.51 | 48.3984 | 48.4446 | 48.2422 | 0 |
| 1726590600 | 48.5092 | 0.32 | 0.67 | 48.1354 | 48.6442 | 48.1328 | 0 |
| 1726504200 | 48.1866 | -0.15 | -0.30 | 48.318 | 48.318 | 48.0366 | 0 |
| 1726245000 | 48.3334 | 0.22 | 0.45 | 48.059 | 48.3723 | 48.0172 | 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
