Premium
Xtr MSCI USA Communication Services UE 1D (I1NT)
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 | 2.785 | 4.92702344096 | 56.525 | 60.825 | 54.81 | 0 | 0 | IX |
| 4 | -4.82 | -7.51598315921 | 64.13 | 64.425 | 52.935 | 0 | 0 | IX |
| 12 | -13.19 | -18.1931034483 | 72.5 | 73.94 | 52.935 | 0 | 0 | IX |
| 26 | -0.66 | -1.10055027514 | 59.97 | 73.94 | 52.935 | 0 | 0 | IX |
| 52 | 5.14 | 9.4886468525 | 54.17 | 73.94 | 51.655 | 0 | 0 | IX |
| 156 | 21.675 | 57.592666401 | 37.635 | 73.94 | 35.8775 | 0 | 0 | IX |
| 260 | 21.675 | 57.592666401 | 37.635 | 73.94 | 35.8775 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 59.31 | 0.3 | 0.50 | 60.81 | 60.825 | 59.31 | 0 |
| 1745512200 | 59.015 | 0.91 | 1.57 | 57.87 | 59.2 | 57.445 | 0 |
| 1745425800 | 58.105 | 1.67 | 2.95 | 56.44 | 58.91 | 56.44 | 0 |
| 1745339400 | 56.44 | -0.09 | -0.15 | 56.525 | 56.525 | 54.81 | 0 |
| 1744907400 | 56.525 | -0.81 | -1.41 | 56.825 | 57.095 | 56.015 | 0 |
| 1744821000 | 57.335 | -0.89 | -1.53 | 57.03 | 57.695 | 56.77 | 0 |
| 1744734600 | 58.225 | 0.49 | 0.85 | 57.735 | 58.705 | 57.735 | 0 |
| 1744648200 | 57.735 | 1.09 | 1.92 | 56.65 | 58.465 | 56.65 | 0 |
| 1744389000 | 56.65 | -1.08 | -1.86 | 57.595 | 57.595 | 55.8 | 0 |
| 1744302600 | 57.725 | 2.72 | 4.94 | 60.395 | 60.465 | 57.65 | 0 |
| 1744216200 | 55.01 | -2.89 | -4.98 | 54.535 | 55.82 | 54.12 | 0 |
| 1744129800 | 57.895 | 1.54 | 2.73 | 57.045 | 58.84 | 56.885 | 0 |
| 1744043400 | 56.355 | -0.78 | -1.37 | 57.135 | 58.11 | 52.935 | 0 |
| 1743784200 | 57.135 | -2.35 | -3.94 | 58.55 | 58.945 | 56.73 | 0 |
| 1743697800 | 59.48 | -3 | -4.79 | 59.99 | 60.48 | 58.69 | 0 |
| 1743611400 | 62.475 | -0.14 | -0.22 | 62.745 | 62.775 | 61.92 | 0 |
| 1743525000 | 62.615 | 0.91 | 1.47 | 61.71 | 62.715 | 61.71 | 0 |
| 1743438600 | 61.71 | -0.59 | -0.95 | 62.3 | 62.3 | 60.785 | 0 |
| 1743183000 | 62.3 | -2.34 | -3.62 | 64.129999 | 64.425 | 62.21 | 0 |
| 1743096600 | 64.64 | -0.41 | -0.62 | 64.775 | 64.965 | 64.394999 | 0 |
| 1743010200 | 65.045 | -0.24 | -0.37 | 65.79 | 65.8 | 64.995 | 0 |
| 1742923800 | 65.285 | 0.77 | 1.19 | 64.62 | 65.625 | 64.575 | 0 |
| 1742837400 | 64.515 | 1.37 | 2.16 | 63.15 | 64.75 | 63.15 | 0 |
| 1742578200 | 63.15 | 0.06 | 0.10 | 62.79 | 63.375 | 62.25 | 0 |
| 1742491800 | 63.085 | 0.53 | 0.85 | 63.175 | 63.81 | 62.54 | 0 |
| 1742405400 | 62.555 | 1.06 | 1.72 | 61.86 | 62.71 | 61.765 | 0 |
| 1742319000 | 61.495 | -1.25 | -1.98 | 62.615 | 62.87 | 61.105 | 0 |
| 1742232600 | 62.74 | 0.22 | 0.34 | 62.525 | 63.145 | 62.28 | 0 |
| 1741973400 | 62.525 | 0.48 | 0.78 | 62.265 | 62.63 | 61.785 | 0 |
| 1741887000 | 62.04 | -0.64 | -1.01 | 62.515 | 63.205 | 61.865 | 0 |
| 1741800600 | 62.675 | 0.56 | 0.89 | 62.31 | 63.195 | 61.78 | 0 |
| 1741714200 | 62.12 | -1.19 | -1.88 | 63.17 | 63.17 | 61.815 | 0 |
| 1741627800 | 63.31 | -0.71 | -1.11 | 64.019999 | 64.925 | 63.015 | 0 |
| 1741368600 | 64.019999 | -2.05 | -3.10 | 66.069999 | 66.069999 | 63.92 | 0 |
| 1741282200 | 66.069999 | 0.5 | 0.77 | 66.355 | 66.355 | 65.405 | 0 |
| 1741195800 | 65.565 | -1.35 | -2.01 | 66.91 | 67.03 | 65.47 | 0 |
| 1741109400 | 66.91 | -2.17 | -3.14 | 69.08 | 69.08 | 66.67 | 0 |
| 1741023000 | 69.08 | 0.26 | 0.38 | 68.82 | 69.74 | 68.785 | 0 |
| 1740763800 | 68.82 | -0.6 | -0.86 | 68.54 | 69.16 | 68.04 | 0 |
| 1740677400 | 69.42 | 0.13 | 0.19 | 69.29 | 69.91 | 68.51 | 0 |
| 1740591000 | 69.29 | 0.95 | 1.38 | 68.345 | 69.705 | 68.345 | 0 |
| 1740504600 | 68.345 | -2.06 | -2.93 | 69.77 | 70.1 | 68.295 | 0 |
| 1740418200 | 70.405 | -0.7 | -0.98 | 71.105 | 71.105 | 69.91 | 0 |
| 1740159000 | 71.105 | -0.13 | -0.18 | 71.18 | 71.66 | 71.065 | 0 |
| 1740072600 | 71.235 | -0.73 | -1.01 | 71.765 | 71.915 | 71.01 | 0 |
| 1739986200 | 71.965 | -0.07 | -0.09 | 71.855 | 72.025 | 71.53 | 0 |
| 1739899800 | 72.03 | -0.81 | -1.11 | 72.97 | 73.115 | 71.885 | 0 |
| 1739813400 | 72.84 | 0.52 | 0.71 | 72.325 | 73.065 | 72.325 | 0 |
| 1739554200 | 72.325 | 0.25 | 0.35 | 72.46 | 72.55 | 71.91 | 0 |
| 1739467800 | 72.075 | 0 | 0.00 | 71.925 | 72.245 | 71.65 | 0 |
| 1739381400 | 72.075 | -0.34 | -0.47 | 72.43 | 72.495 | 71.89 | 0 |
| 1739295000 | 72.415 | -0.64 | -0.88 | 72.7 | 72.84 | 72.3 | 0 |
| 1739208600 | 73.055 | 0.69 | 0.95 | 72.37 | 73.185 | 72.37 | 0 |
| 1738949400 | 72.37 | -0.07 | -0.09 | 72.435 | 72.995 | 72.085 | 0 |
| 1738863000 | 72.435 | 0.84 | 1.17 | 71.595 | 72.655 | 71.595 | 0 |
| 1738776600 | 71.595 | -2.13 | -2.89 | 73.725 | 73.725 | 71.39 | 0 |
| 1738690200 | 73.725 | 0.07 | 0.10 | 73.655 | 73.94 | 72.945 | 0 |
| 1738603800 | 73.655 | 0.32 | 0.44 | 73.335 | 73.785 | 72.495 | 0 |
| 1738344600 | 73.335 | 1.19 | 1.65 | 72.5 | 73.66 | 72.5 | 0 |
| 1738258200 | 72.145 | 0.33 | 0.46 | 71.815 | 73.1 | 71.63 | 0 |
| 1738171800 | 71.815 | 0.5 | 0.71 | 71.545 | 72.32 | 71.445 | 0 |
| 1738085400 | 71.31 | 0.78 | 1.11 | 70.65 | 71.475 | 70.6 | 0 |
| 1737999000 | 70.53 | 0.14 | 0.21 | 70.385 | 70.895 | 68.3 | 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
