Premium
Xtr MSCI World ESG UCITS ETF 2C EUR (I1NP)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.855 | 1.17606602476 | 72.7 | 73.565 | 72.1 | 0 | 0 | IX |
| 4 | -0.575 | -0.775664373398 | 74.13 | 74.74 | 71.605 | 0 | 0 | IX |
| 12 | 0.43 | 0.588034188034 | 73.125 | 74.765 | 70.175 | 0 | 0 | IX |
| 26 | 5.255 | 7.69399707174 | 68.3 | 74.765 | 66.45 | 0 | 0 | IX |
| 52 | 10.615 | 16.8652685097 | 62.94 | 74.765 | 61.84 | 0 | 0 | IX |
| 156 | 22.115 | 42.9918351477 | 51.44 | 74.765 | 50.895 | 0 | 0 | IX |
| 260 | 22.115 | 42.9918351477 | 51.44 | 74.765 | 50.895 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 73.215 | 0 | 0.00 | 73.495 | 73.54 | 73.175 | 0 |
| 1739467800 | 73.215 | 0.87 | 1.20 | 72.35 | 73.335 | 72.35 | 0 |
| 1739381400 | 72.35 | -0.59 | -0.80 | 72.88 | 73.08 | 72.1 | 0 |
| 1739295000 | 72.935 | -0.08 | -0.10 | 73.01 | 73.01 | 72.63 | 0 |
| 1739208600 | 73.01 | 0.31 | 0.43 | 72.7 | 73.16 | 72.7 | 0 |
| 1738949400 | 72.7 | -0.51 | -0.70 | 73.21 | 73.425 | 72.6 | 0 |
| 1738863000 | 73.21 | 0.59 | 0.81 | 73.09 | 73.26 | 72.985 | 0 |
| 1738776600 | 72.62 | -0.11 | -0.15 | 72.18 | 72.685 | 72.155 | 0 |
| 1738690200 | 72.73 | 0.28 | 0.38 | 72.455 | 72.795 | 72.04 | 0 |
| 1738603800 | 72.455 | -1.43 | -1.93 | 73.88 | 73.88 | 71.605 | 0 |
| 1738344600 | 73.88 | 0.74 | 1.01 | 73.665 | 73.99 | 73.51 | 0 |
| 1738258200 | 73.14 | -0.29 | -0.39 | 73.335 | 73.525 | 72.915 | 0 |
| 1738171800 | 73.43 | 0.25 | 0.33 | 73.96 | 74.05 | 73.35 | 0 |
| 1738085400 | 73.185 | 0.48 | 0.66 | 72.63 | 73.49 | 72.5 | 0 |
| 1737999000 | 72.705 | -1.98 | -2.65 | 74.685 | 74.685 | 72.05 | 0 |
| 1737739800 | 74.685 | 0.3 | 0.40 | 74.385 | 74.74 | 74.385 | 0 |
| 1737653400 | 74.385 | 0.98 | 1.33 | 74.285 | 74.385 | 74.015 | 0 |
| 1737567000 | 73.41 | 0 | 0.00 | 73.41 | 73.41 | 73.41 | 0 |
| 1737480600 | 73.41 | 0.28 | 0.39 | 73.07 | 73.455 | 72.97 | 0 |
| 1737394200 | 73.125 | 0.11 | 0.15 | 74.13 | 74.13 | 72.74 | 0 |
| 1737135000 | 73.015 | 0.67 | 0.93 | 72.34 | 73.07 | 72.34 | 0 |
| 1737048600 | 72.34 | 0.45 | 0.63 | 72.66 | 72.735 | 72.095 | 0 |
| 1736962200 | 71.89 | 1.03 | 1.45 | 70.86 | 72.17 | 70.86 | 0 |
| 1736875800 | 70.86 | 0.37 | 0.52 | 71.275 | 71.66 | 70.755 | 0 |
| 1736789400 | 70.49 | -0.46 | -0.65 | 70.975 | 71 | 70.175 | 0 |
| 1736530200 | 70.95 | -1.03 | -1.43 | 71.895 | 72.09 | 70.81 | 0 |
| 1736443800 | 71.98 | -0.08 | -0.10 | 71.79 | 72.13 | 71.725 | 0 |
| 1736357400 | 72.055 | -0.35 | -0.48 | 72.4 | 72.4 | 71.72 | 0 |
| 1736271000 | 72.4 | -0.97 | -1.32 | 72.88 | 73.295 | 72.22 | 0 |
| 1736184600 | 73.37 | 1.2 | 1.66 | 72.175 | 73.495 | 72.175 | 0 |
| 1735925400 | 72.175 | 0.35 | 0.49 | 71.68 | 72.175 | 71.535 | 0 |
| 1735839000 | 71.825 | -0.18 | -0.25 | 72.005 | 72.265 | 71.58 | 0 |
| 1735579800 | 72.005 | -0.62 | -0.85 | 72.37 | 72.545 | 71.955 | 0 |
| 1735320600 | 72.62 | 0.42 | 0.58 | 73.21 | 73.295 | 72.295 | 0 |
| 1734975000 | 72.2 | -0.32 | -0.43 | 72.565 | 72.565 | 71.86 | 0 |
| 1734715800 | 72.515 | 0.27 | 0.37 | 71.505 | 72.57 | 70.71 | 0 |
| 1734629400 | 72.245 | -1.85 | -2.50 | 72.205 | 72.635 | 71.93 | 0 |
| 1734543000 | 74.095 | 0.12 | 0.16 | 73.955 | 74.2 | 73.815 | 0 |
| 1734456600 | 73.975 | -0.19 | -0.25 | 73.885 | 74.035 | 73.755 | 0 |
| 1734370200 | 74.16 | 0.18 | 0.24 | 73.98 | 74.205 | 73.9 | 0 |
| 1734111000 | 73.98 | -0.56 | -0.75 | 74.265 | 74.5 | 73.81 | 0 |
| 1734024600 | 74.54 | -0.04 | -0.05 | 74.575 | 74.765 | 74.38 | 0 |
| 1733938200 | 74.575 | 0.47 | 0.63 | 73.895 | 74.63 | 73.895 | 0 |
| 1733851800 | 74.11 | -0.08 | -0.10 | 73.96 | 74.35 | 73.96 | 0 |
| 1733765400 | 74.185 | -0.36 | -0.48 | 74.63 | 74.7 | 74.02 | 0 |
| 1733506200 | 74.545 | 0.09 | 0.12 | 74.325 | 74.71 | 74.28 | 0 |
| 1733419800 | 74.455 | 0.2 | 0.27 | 74.32 | 74.495 | 74.285 | 0 |
| 1733333400 | 74.255 | 0.7 | 0.95 | 73.84 | 74.255 | 73.805 | 0 |
| 1733247000 | 73.555 | -0.02 | -0.03 | 73.65 | 73.79 | 73.475 | 0 |
| 1733160600 | 73.575 | 0.28 | 0.38 | 73.205 | 73.625 | 73.19 | 0 |
| 1732901400 | 73.3 | 0.27 | 0.38 | 73.025 | 73.34 | 72.85 | 0 |
| 1732815000 | 73.025 | 0.23 | 0.31 | 73.03 | 73.105 | 72.945 | 0 |
| 1732728600 | 72.8 | -0.3 | -0.41 | 73.165 | 73.165 | 72.65 | 0 |
| 1732642200 | 73.1 | -0.01 | -0.01 | 73.175 | 73.205 | 72.775 | 0 |
| 1732555800 | 73.11 | 0.43 | 0.59 | 73.125 | 73.365 | 72.95 | 0 |
| 1732296600 | 72.68 | 0.24 | 0.33 | 72.73 | 72.97 | 72.265 | 0 |
| 1732210200 | 72.44 | 0.53 | 0.74 | 72.13 | 72.785 | 71.79 | 0 |
| 1732123800 | 71.905 | -0.27 | -0.37 | 72.7 | 72.76 | 71.675 | 0 |
| 1732037400 | 72.17 | -0.02 | -0.03 | 72.185 | 72.265 | 71.29 | 0 |
| 1731951000 | 72.19 | 0.25 | 0.34 | 71.95 | 72.19 | 71.685 | 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
