Premium
Xtr MSCI Emerging Markets UCITS ETF 1C (I1N1)
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 | -0.2131 | -0.468941174399 | 45.4428 | 45.4483 | 44.8092 | 0 | 0 | IX |
| 4 | 0.6089 | 1.36461022662 | 44.6208 | 46.6566 | 44.4809 | 0 | 0 | IX |
| 12 | -1.61 | -3.43725514894 | 46.8397 | 47.9685 | 44.4809 | 0 | 0 | IX |
| 26 | 0.7813 | 1.7577685586 | 44.4484 | 47.9685 | 40.8167 | 0 | 0 | IX |
| 52 | 4.7965 | 11.8627761345 | 40.4332 | 47.9685 | 38.5396 | 0 | 0 | IX |
| 156 | 4.708 | 11.6184661552 | 40.5217 | 47.9685 | 38.251 | 0 | 0 | IX |
| 260 | 4.708 | 11.6184661552 | 40.5217 | 47.9685 | 38.251 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 45.3658 | 0.19 | 0.41 | 45.21 | 45.4192 | 45.2073 | 0 |
| 1734715800 | 45.18 | -0.06 | -0.13 | 45.4428 | 45.4483 | 44.8092 | 0 |
| 1734629400 | 45.2376 | -0.14 | -0.30 | 45.3348 | 45.3486 | 44.8889 | 0 |
| 1734543000 | 45.3733 | 0.04 | 0.09 | 45.4003 | 45.6143 | 45.36 | 0 |
| 1734456600 | 45.3317 | -0.32 | -0.71 | 45.6057 | 45.6057 | 45.1499 | 0 |
| 1734370200 | 45.6554 | -0.33 | -0.73 | 46.0055 | 46.0193 | 45.6104 | 0 |
| 1734111000 | 45.9889 | 0.11 | 0.24 | 45.9798 | 46.1253 | 45.9714 | 0 |
| 1734024600 | 45.8798 | 0.11 | 0.23 | 45.8177 | 46.1499 | 45.7055 | 0 |
| 1733938200 | 45.7732 | 0.07 | 0.16 | 45.6866 | 45.8241 | 45.5744 | 0 |
| 1733851800 | 45.7005 | -0.77 | -1.65 | 46.5007 | 46.5035 | 45.6553 | 0 |
| 1733765400 | 46.467 | 0.97 | 2.14 | 45.433 | 46.6566 | 45.422 | 0 |
| 1733506200 | 45.4933 | -0.04 | -0.10 | 45.5673 | 45.6654 | 45.4933 | 0 |
| 1733419800 | 45.5371 | 0.22 | 0.49 | 45.2882 | 45.5426 | 45.2773 | 0 |
| 1733333400 | 45.3156 | -0.06 | -0.13 | 45.3042 | 45.6575 | 45.2741 | 0 |
| 1733247000 | 45.3725 | 0.1 | 0.22 | 45.2253 | 45.6289 | 45.0384 | 0 |
| 1733160600 | 45.2716 | 0.35 | 0.79 | 44.7795 | 45.2924 | 44.766 | 0 |
| 1732901400 | 44.9174 | 0.28 | 0.63 | 44.6208 | 44.9396 | 44.4809 | 0 |
| 1732815000 | 44.6369 | -0.24 | -0.54 | 44.8578 | 44.8578 | 44.6299 | 0 |
| 1732728600 | 44.8794 | -0.52 | -1.15 | 45.3245 | 45.4896 | 44.8592 | 0 |
| 1732642200 | 45.4006 | -0.08 | -0.17 | 45.515 | 45.515 | 45.2714 | 0 |
| 1732555800 | 45.4769 | -0.06 | -0.12 | 45.571 | 45.6183 | 45.4419 | 0 |
| 1732296600 | 45.5327 | 0.33 | 0.72 | 45.3275 | 45.6315 | 45.3139 | 0 |
| 1732210200 | 45.2052 | 0.11 | 0.25 | 45.1319 | 45.2433 | 44.9122 | 0 |
| 1732123800 | 45.0913 | -0.23 | -0.51 | 45.2257 | 45.3805 | 45.054 | 0 |
| 1732037400 | 45.3234 | 0.02 | 0.05 | 45.2345 | 45.5389 | 45.1649 | 0 |
| 1731951000 | 45.2995 | 0.27 | 0.60 | 45.022 | 45.3332 | 45.0166 | 0 |
| 1731691800 | 45.0301 | 0.17 | 0.38 | 44.963 | 45.1246 | 44.8405 | 0 |
| 1731605400 | 44.8578 | -0.07 | -0.15 | 44.9415 | 45.0231 | 44.7896 | 0 |
| 1731519000 | 44.9253 | -0.11 | -0.24 | 45.0732 | 45.3281 | 44.8816 | 0 |
| 1731432600 | 45.0353 | -0.48 | -1.05 | 45.6338 | 45.6338 | 44.8284 | 0 |
| 1731346200 | 45.5128 | -0.12 | -0.27 | 45.5701 | 45.884 | 45.4897 | 0 |
| 1731087000 | 45.6361 | -0.78 | -1.69 | 46.4536 | 46.4648 | 45.5709 | 0 |
| 1731000600 | 46.4201 | 0.63 | 1.38 | 45.7161 | 46.5446 | 45.7161 | 0 |
| 1730914200 | 45.7903 | -0.28 | -0.61 | 45.8039 | 46.1435 | 45.6038 | 0 |
| 1730827800 | 46.0729 | 0.21 | 0.45 | 45.7779 | 46.1957 | 45.7725 | 0 |
| 1730741400 | 45.8652 | 0.22 | 0.48 | 45.7519 | 45.915 | 45.6 | 0 |
| 1730482200 | 45.6456 | 0.13 | 0.30 | 45.4492 | 45.8119 | 45.4438 | 0 |
| 1730395800 | 45.5112 | 0.04 | 0.09 | 45.4911 | 45.5126 | 45.1648 | 0 |
| 1730309400 | 45.4693 | -0.48 | -1.05 | 46.0008 | 46.0257 | 45.4435 | 0 |
| 1730223000 | 45.9538 | -0.12 | -0.27 | 46.0826 | 46.287 | 45.8415 | 0 |
| 1730136600 | 46.0771 | 0.02 | 0.04 | 46.0507 | 46.139 | 45.8347 | 0 |
| 1729873800 | 46.059 | 0.11 | 0.24 | 45.9949 | 46.1853 | 45.9553 | 0 |
| 1729787400 | 45.9508 | -0.25 | -0.54 | 46.2073 | 46.2073 | 45.8442 | 0 |
| 1729701000 | 46.199 | -0.06 | -0.13 | 46.2071 | 46.5001 | 46.1851 | 0 |
| 1729614600 | 46.257 | 0.05 | 0.11 | 46.1349 | 46.4501 | 46.067 | 0 |
| 1729528200 | 46.207 | -0.48 | -1.04 | 46.686 | 46.6916 | 46.1024 | 0 |
| 1729269000 | 46.6916 | 0.41 | 0.89 | 46.1459 | 46.929 | 46.1236 | 0 |
| 1729182600 | 46.282 | -0.22 | -0.47 | 46.4811 | 46.4978 | 46.0954 | 0 |
| 1729096200 | 46.5005 | 0.64 | 1.40 | 46.0955 | 46.5125 | 46.0955 | 0 |
| 1729009800 | 45.8588 | -0.94 | -2.02 | 46.7557 | 46.7669 | 45.795 | 0 |
| 1728923400 | 46.8033 | -0.08 | -0.16 | 46.8467 | 47.1442 | 46.6338 | 0 |
| 1728664200 | 46.8803 | 0.22 | 0.47 | 46.7104 | 46.9209 | 46.3398 | 0 |
| 1728577800 | 46.6602 | 0.1 | 0.21 | 46.508 | 46.9194 | 46.3519 | 0 |
| 1728491400 | 46.5609 | -0.12 | -0.26 | 46.7226 | 46.7254 | 46.1145 | 0 |
| 1728405000 | 46.6808 | -1.01 | -2.12 | 47.7364 | 47.7591 | 46.0604 | 0 |
| 1728318600 | 47.6937 | 0.55 | 1.17 | 47.1499 | 47.9685 | 47.1358 | 0 |
| 1728059400 | 47.1415 | 0.23 | 0.50 | 46.8397 | 47.5128 | 46.8397 | 0 |
| 1727973000 | 46.9067 | 0.27 | 0.57 | 46.9688 | 47.1497 | 46.5012 | 0 |
| 1727886600 | 46.641 | 0.81 | 1.77 | 45.8091 | 47.2136 | 45.7624 | 0 |
| 1727800200 | 45.8283 | 0.22 | 0.49 | 45.6865 | 45.9905 | 45.5174 | 0 |
| 1727713800 | 45.6069 | -0.62 | -1.35 | 46.3103 | 46.4241 | 45.5932 | 0 |
| 1727454600 | 46.2298 | 0.12 | 0.26 | 46.0836 | 46.5198 | 46.0586 | 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
