Premium
Xtr MSCI World ESG UCITS ETF 2C EUR (I1NP)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.205 | 1.85555897752 | 64.94 | 66.355 | 63.36 | 0 | 0 | IX |
| 4 | -3.05 | -4.40783293591 | 69.195 | 69.195 | 58.655 | 0 | 0 | IX |
| 12 | -7.19 | -9.80432262903 | 73.335 | 75.005 | 58.655 | 0 | 0 | IX |
| 26 | -5.16 | -7.23651917818 | 71.305 | 75.005 | 58.655 | 0 | 0 | IX |
| 52 | 2.52 | 3.96070726916 | 63.625 | 75.005 | 58.655 | 0 | 0 | IX |
| 156 | 14.705 | 28.5867029549 | 51.44 | 75.005 | 50.895 | 0 | 0 | IX |
| 260 | 14.705 | 28.5867029549 | 51.44 | 75.005 | 50.895 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 66.144999 | 0.48 | 0.73 | 65.25 | 66.205 | 64.905 | 0 |
| 1745425800 | 65.665 | 1.56 | 2.43 | 65.334999 | 66.355 | 65.22 | 0 |
| 1745339400 | 64.105 | -0.24 | -0.37 | 64.34 | 64.34 | 63.36 | 0 |
| 1744907400 | 64.34 | -0.6 | -0.92 | 64.94 | 64.94 | 63.96 | 0 |
| 1744821000 | 64.94 | -0.72 | -1.09 | 65.655 | 65.655 | 64.364999 | 0 |
| 1744734600 | 65.655 | 0.31 | 0.48 | 65.34 | 65.885 | 65.12 | 0 |
| 1744648200 | 65.34 | 1.82 | 2.87 | 63.52 | 65.79 | 63.52 | 0 |
| 1744389000 | 63.52 | 0.12 | 0.19 | 64.2 | 64.2 | 63.125 | 0 |
| 1744302600 | 63.4 | 2.92 | 4.82 | 60.485 | 65.59 | 60.485 | 0 |
| 1744216200 | 60.485 | -2.41 | -3.83 | 62.895 | 62.895 | 59.355 | 0 |
| 1744129800 | 62.895 | 2.05 | 3.37 | 62.31 | 63.805 | 61.945 | 0 |
| 1744043400 | 60.845 | -2.11 | -3.35 | 58.885 | 63.665 | 58.655 | 0 |
| 1743784200 | 62.955 | -2.79 | -4.24 | 65.185 | 65.254999 | 62.17 | 0 |
| 1743697800 | 65.745 | -2.17 | -3.20 | 66.3 | 66.655 | 65.485 | 0 |
| 1743611400 | 67.915 | 0.13 | 0.19 | 67.57 | 67.965 | 66.935 | 0 |
| 1743525000 | 67.785 | 0.98 | 1.47 | 67.56 | 67.905 | 66.95 | 0 |
| 1743438600 | 66.805 | -0.8 | -1.18 | 66.86 | 66.974999 | 66.144999 | 0 |
| 1743183000 | 67.6 | -1.3 | -1.89 | 68.365 | 68.7 | 67.595 | 0 |
| 1743096600 | 68.9 | -0.3 | -0.43 | 69.195 | 69.195 | 68.5 | 0 |
| 1743010200 | 69.195 | -0.58 | -0.83 | 69.775 | 69.865 | 69.07 | 0 |
| 1742923800 | 69.775 | 0.1 | 0.14 | 75.005 | 75.005 | 69.555 | 0 |
| 1742837400 | 69.675 | 1.17 | 1.71 | 68.505 | 69.745 | 68.505 | 0 |
| 1742578200 | 68.505 | -0.3 | -0.44 | 68.59 | 68.67 | 68.005 | 0 |
| 1742491800 | 68.805 | -0.02 | -0.02 | 69.19 | 69.225 | 68.34 | 0 |
| 1742405400 | 68.82 | 0.46 | 0.68 | 68.355 | 68.905 | 68.21 | 0 |
| 1742319000 | 68.355 | -0.28 | -0.41 | 68.815 | 69.025 | 68.05 | 0 |
| 1742232600 | 68.635 | 0.28 | 0.40 | 68.36 | 68.88 | 68.215 | 0 |
| 1741973400 | 68.36 | 0.91 | 1.34 | 67.455 | 68.445 | 67.455 | 0 |
| 1741887000 | 67.455 | -0.71 | -1.03 | 67.565 | 68.14 | 67.25 | 0 |
| 1741800600 | 68.16 | 0.72 | 1.07 | 67.685 | 68.51 | 67.325 | 0 |
| 1741714200 | 67.44 | -0.94 | -1.37 | 68.375 | 68.375 | 67.03 | 0 |
| 1741627800 | 68.375 | -0.38 | -0.55 | 68.75 | 69.34 | 68.135 | 0 |
| 1741368600 | 68.75 | -1.46 | -2.08 | 70.21 | 70.21 | 68.75 | 0 |
| 1741282200 | 70.21 | 0.39 | 0.57 | 69.815 | 70.51 | 69.66 | 0 |
| 1741195800 | 69.815 | 0.49 | 0.71 | 69.325 | 70.565 | 69.325 | 0 |
| 1741109400 | 69.325 | -2.18 | -3.05 | 71.505 | 71.505 | 69.06 | 0 |
| 1741023000 | 71.505 | 0.59 | 0.83 | 72.29 | 72.29 | 71.295 | 0 |
| 1740763800 | 70.915 | -0.84 | -1.17 | 70.67 | 71.065 | 70.35 | 0 |
| 1740677400 | 71.755 | -0.61 | -0.84 | 72.08 | 72.34 | 71.265 | 0 |
| 1740591000 | 72.365 | 0.99 | 1.39 | 72.075 | 72.5 | 71.94 | 0 |
| 1740504600 | 71.375 | -1.06 | -1.46 | 71.855 | 72.3 | 71.31 | 0 |
| 1740418200 | 72.435 | -0.77 | -1.05 | 73.205 | 73.205 | 71.84 | 0 |
| 1740159000 | 73.205 | 0 | 0.00 | 73.58 | 73.82 | 73.135 | 0 |
| 1740072600 | 73.205 | -0.35 | -0.47 | 73.58 | 73.78 | 73.11 | 0 |
| 1739986200 | 73.55 | -0.05 | -0.07 | 73.6 | 73.73 | 73.32 | 0 |
| 1739899800 | 73.6 | 0.04 | 0.06 | 73.555 | 73.825 | 73.495 | 0 |
| 1739813400 | 73.555 | 0.34 | 0.46 | 73.215 | 73.565 | 73.215 | 0 |
| 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 |
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
