Premium
Xtr MSCI EMU ESG UCITS ETF 1C (I1NQ)
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 | 2.21 | 2.7671695987 | 79.865 | 82.375 | 79.865 | 0 | 0 | IX |
| 4 | 4.76 | 6.15663196016 | 77.315 | 82.375 | 77.02 | 0 | 0 | IX |
| 12 | 8.57 | 11.6590708115 | 73.505 | 82.375 | 72.45 | 0 | 0 | IX |
| 26 | 9.695 | 13.3945841393 | 72.38 | 82.375 | 71.79 | 0 | 0 | IX |
| 52 | 13.925 | 20.432868672 | 68.15 | 82.375 | 67.92 | 0 | 0 | IX |
| 156 | 19.705 | 31.593714927 | 62.37 | 82.375 | 57.42 | 0 | 0 | IX |
| 260 | 19.705 | 31.593714927 | 62.37 | 82.375 | 57.42 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 82.18 | 0.03 | 0.04 | 82.03 | 82.375 | 81.965 | 0 |
| 1739467800 | 82.15 | 1.21 | 1.49 | 81.83 | 82.15 | 81.19 | 0 |
| 1739381400 | 80.945 | 0.13 | 0.15 | 81.01 | 81.085 | 80.415 | 0 |
| 1739295000 | 80.82 | 0.54 | 0.68 | 80.095 | 80.82 | 80.095 | 0 |
| 1739208600 | 80.275 | 0.52 | 0.65 | 79.865 | 80.32 | 79.865 | 0 |
| 1738949400 | 79.76 | -0.48 | -0.59 | 80.235 | 80.35 | 79.6 | 0 |
| 1738863000 | 80.235 | 0.91 | 1.14 | 79.51 | 80.32 | 79.415 | 0 |
| 1738776600 | 79.33 | 0.01 | 0.01 | 78.86 | 79.33 | 78.74 | 0 |
| 1738690200 | 79.32 | 0.75 | 0.96 | 78.565 | 79.33 | 78.435 | 0 |
| 1738603800 | 78.565 | -0.94 | -1.18 | 79.5 | 79.5 | 77.955 | 0 |
| 1738344600 | 79.5 | -0.1 | -0.12 | 79.955 | 79.97 | 79.44 | 0 |
| 1738258200 | 79.595 | 0.64 | 0.80 | 79.285 | 79.74 | 79.095 | 0 |
| 1738171800 | 78.96 | 0.42 | 0.53 | 79.105 | 79.26 | 78.8 | 0 |
| 1738085400 | 78.54 | 0.03 | 0.04 | 78.96 | 79.03 | 78.52 | 0 |
| 1737999000 | 78.51 | -0.23 | -0.29 | 78.74 | 78.76 | 77.94 | 0 |
| 1737739800 | 78.74 | 0.16 | 0.20 | 79.055 | 79.35 | 78.63 | 0 |
| 1737653400 | 78.585 | 0.74 | 0.96 | 78.385 | 78.695 | 78.205 | 0 |
| 1737567000 | 77.84 | 0 | 0.00 | 77.84 | 77.84 | 77.84 | 0 |
| 1737480600 | 77.84 | 0.44 | 0.57 | 77.34 | 77.855 | 77.275 | 0 |
| 1737394200 | 77.4 | 0.11 | 0.14 | 77.315 | 77.64 | 77.02 | 0 |
| 1737135000 | 77.295 | 0.83 | 1.08 | 76.71 | 77.33 | 76.63 | 0 |
| 1737048600 | 76.47 | 0.61 | 0.80 | 76.45 | 76.79 | 76.125 | 0 |
| 1736962200 | 75.865 | 1.09 | 1.46 | 74.775 | 76 | 74.775 | 0 |
| 1736875800 | 74.775 | 0.29 | 0.38 | 74.98 | 75.21 | 74.65 | 0 |
| 1736789400 | 74.49 | -0.34 | -0.45 | 74.41 | 74.605 | 73.935 | 0 |
| 1736530200 | 74.825 | -0.69 | -0.91 | 75.3 | 75.555 | 74.665 | 0 |
| 1736443800 | 75.515 | 0.33 | 0.44 | 75.04 | 75.61 | 74.92 | 0 |
| 1736357400 | 75.185 | -0.48 | -0.63 | 75.5 | 75.795 | 74.78 | 0 |
| 1736271000 | 75.66 | 0.38 | 0.51 | 75.275 | 76.12 | 74.945 | 0 |
| 1736184600 | 75.275 | 1.18 | 1.59 | 74.37 | 75.365 | 74.275 | 0 |
| 1735925400 | 74.095 | -0.73 | -0.97 | 74.745 | 74.925 | 73.885 | 0 |
| 1735839000 | 74.82 | 0.42 | 0.56 | 74.4 | 74.82 | 73.985 | 0 |
| 1735579800 | 74.4 | -0.13 | -0.17 | 74.53 | 74.66 | 74.265 | 0 |
| 1735320600 | 74.53 | 0.52 | 0.70 | 74.105 | 74.59 | 73.9 | 0 |
| 1734975000 | 74.01 | -0.19 | -0.26 | 74.2 | 74.2 | 73.65 | 0 |
| 1734715800 | 74.2 | -0.08 | -0.10 | 73.64 | 74.235 | 73 | 0 |
| 1734629400 | 74.275 | -0.99 | -1.31 | 74.375 | 74.475 | 73.945 | 0 |
| 1734543000 | 75.26 | -0.01 | -0.01 | 75.08 | 75.44 | 75.08 | 0 |
| 1734456600 | 75.265 | -0.29 | -0.38 | 75.08 | 75.535 | 75.07 | 0 |
| 1734370200 | 75.555 | -0.12 | -0.15 | 75.67 | 75.67 | 75.24 | 0 |
| 1734111000 | 75.67 | -0.06 | -0.08 | 75.66 | 76.025 | 75.485 | 0 |
| 1734024600 | 75.73 | -0.18 | -0.24 | 75.87 | 76.1 | 75.56 | 0 |
| 1733938200 | 75.91 | 0.09 | 0.13 | 75.47 | 75.95 | 75.445 | 0 |
| 1733851800 | 75.815 | -0.41 | -0.53 | 75.815 | 76.035 | 75.7 | 0 |
| 1733765400 | 76.22 | 0.03 | 0.05 | 76.185 | 76.63 | 76.005 | 0 |
| 1733506200 | 76.185 | 0.44 | 0.57 | 75.595 | 76.505 | 75.545 | 0 |
| 1733419800 | 75.75 | 0.53 | 0.70 | 75.08 | 75.805 | 75.08 | 0 |
| 1733333400 | 75.22 | 0.82 | 1.10 | 74.455 | 75.295 | 74.42 | 0 |
| 1733247000 | 74.4 | 0.19 | 0.25 | 74.145 | 74.665 | 73.82 | 0 |
| 1733160600 | 74.215 | 0.64 | 0.86 | 73.58 | 74.265 | 73.17 | 0 |
| 1732901400 | 73.58 | 0.5 | 0.68 | 72.835 | 73.63 | 72.725 | 0 |
| 1732815000 | 73.085 | 0.14 | 0.19 | 73.225 | 73.37 | 72.86 | 0 |
| 1732728600 | 72.945 | -0.33 | -0.44 | 73.145 | 73.145 | 72.45 | 0 |
| 1732642200 | 73.27 | -0.43 | -0.58 | 73.37 | 73.73 | 73.115 | 0 |
| 1732555800 | 73.7 | 0.2 | 0.27 | 73.505 | 74.02 | 73.39 | 0 |
| 1732296600 | 73.505 | 0.71 | 0.98 | 73.07 | 73.695 | 72.47 | 0 |
| 1732210200 | 72.795 | 0.28 | 0.39 | 72.51 | 72.84 | 71.995 | 0 |
| 1732123800 | 72.51 | -0.26 | -0.35 | 73.195 | 73.2 | 72.35 | 0 |
| 1732037400 | 72.765 | -0.39 | -0.53 | 73.045 | 73.365 | 71.79 | 0 |
| 1731951000 | 73.155 | 0.05 | 0.07 | 73.105 | 73.62 | 72.74 | 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
