Premium
Xtr MSCI USA Communication Services UE 1D (I1NT)
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 | 1.04 | 1.83989385228 | 56.525 | 57.94 | 56.525 | 0 | 0 | IX |
| 4 | 1.985 | 3.57142857143 | 55.58 | 57.94 | 53.36 | 0 | 0 | IX |
| 12 | -1.05 | -1.79135033694 | 58.615 | 59.8 | 52.075 | 0 | 0 | IX |
| 26 | 3.245 | 5.97385861561 | 54.32 | 59.8 | 51.655 | 0 | 0 | IX |
| 52 | 14.0525 | 32.2953174375 | 43.5125 | 59.8 | 41.995 | 0 | 0 | IX |
| 156 | 19.93 | 52.9560249768 | 37.635 | 59.8 | 35.8775 | 0 | 0 | IX |
| 260 | 19.93 | 52.9560249768 | 37.635 | 59.8 | 35.8775 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 57.045 | -0.38 | -0.66 | 57.665 | 57.94 | 57.015 | 0 |
| 1727281800 | 57.425 | 0.23 | 0.41 | 56.83 | 57.435 | 56.83 | 0 |
| 1727195400 | 57.19 | -0.05 | -0.08 | 57.245 | 57.29 | 56.66 | 0 |
| 1727109000 | 57.235 | 0.41 | 0.73 | 56.82 | 57.47 | 56.82 | 0 |
| 1726849800 | 56.82 | -0.26 | -0.45 | 56.525 | 56.995 | 56.525 | 0 |
| 1726763400 | 57.075 | 1 | 1.78 | 56.79 | 57.22 | 56.54 | 0 |
| 1726677000 | 56.075 | -0.06 | -0.10 | 56.25 | 56.36 | 56.055 | 0 |
| 1726590600 | 56.13 | 0.4 | 0.71 | 55.985 | 56.52 | 55.985 | 0 |
| 1726504200 | 55.735 | 0.08 | 0.14 | 55.655 | 55.78 | 55.455 | 0 |
| 1726245000 | 55.655 | 0.66 | 1.21 | 55.325 | 55.77 | 55.065 | 0 |
| 1726158600 | 54.99 | 1.39 | 2.58 | 54.725 | 55.115 | 54.7 | 0 |
| 1726072200 | 53.605 | -0.51 | -0.93 | 53.81 | 54.325 | 53.36 | 0 |
| 1725985800 | 54.11 | 0.29 | 0.54 | 53.725 | 54.41 | 53.725 | 0 |
| 1725899400 | 53.82 | 0.06 | 0.12 | 53.755 | 54.47 | 53.61 | 0 |
| 1725640200 | 53.755 | -0.92 | -1.68 | 54.51 | 55.025 | 53.67 | 0 |
| 1725553800 | 54.675 | -0.44 | -0.79 | 54.385 | 55.145 | 54.13 | 0 |
| 1725467400 | 55.11 | -0.32 | -0.58 | 54.715 | 55.26 | 54.655 | 0 |
| 1725381000 | 55.43 | -0.6 | -1.06 | 56.025 | 56.09 | 55.255 | 0 |
| 1725294600 | 56.025 | 0.5 | 0.90 | 55.525 | 56.06 | 55.525 | 0 |
| 1725035400 | 55.525 | -0.57 | -1.01 | 55.58 | 55.98 | 55.45 | 0 |
| 1724949000 | 56.09 | 0.85 | 1.53 | 55.555 | 56.265 | 55.35 | 0 |
| 1724862600 | 55.245 | -0.58 | -1.03 | 55.68 | 55.885 | 55.14 | 0 |
| 1724776200 | 55.82 | 0.15 | 0.27 | 55.81 | 55.99 | 55.54 | 0 |
| 1724689800 | 55.67 | 0.17 | 0.31 | 55.575 | 55.98 | 55.38 | 0 |
| 1724430600 | 55.5 | -0.43 | -0.77 | 55.93 | 56.03 | 55.27 | 0 |
| 1724344200 | 55.93 | 0.09 | 0.17 | 55.9 | 56.37 | 55.84 | 0 |
| 1724257800 | 55.835 | -0.37 | -0.65 | 55.9 | 56.15 | 55.69 | 0 |
| 1724171400 | 56.2 | 0.17 | 0.29 | 56.43 | 56.515 | 56.105 | 0 |
| 1724085000 | 56.035 | 0.2 | 0.37 | 55.63 | 56.195 | 55.555 | 0 |
| 1723825800 | 55.83 | 0.16 | 0.29 | 55.88 | 56.045 | 55.415 | 0 |
| 1723739400 | 55.67 | 0.58 | 1.04 | 55.095 | 55.85 | 55.08 | 0 |
| 1723653000 | 55.095 | -0.45 | -0.81 | 55.33 | 55.42 | 54.595 | 0 |
| 1723566600 | 55.545 | 0.56 | 1.01 | 55.265 | 55.56 | 55.09 | 0 |
| 1723480200 | 54.99 | 0.16 | 0.29 | 55.345 | 55.555 | 54.845 | 0 |
| 1723221000 | 54.83 | 0.11 | 0.21 | 54.715 | 55.23 | 54.385 | 0 |
| 1723134600 | 54.715 | 0.09 | 0.16 | 54.63 | 54.86 | 53.315 | 0 |
| 1723048200 | 54.63 | 0.64 | 1.19 | 53.99 | 54.97 | 53.99 | 0 |
| 1722961800 | 53.99 | 0.27 | 0.51 | 53.715 | 54.21 | 53.365 | 0 |
| 1722875400 | 53.715 | -1.26 | -2.28 | 54.97 | 54.97 | 52.075 | 0 |
| 1722616200 | 54.97 | -2.02 | -3.54 | 56.245 | 56.33 | 54.73 | 0 |
| 1722529800 | 56.99 | 0.52 | 0.92 | 56.47 | 57.9 | 56.47 | 0 |
| 1722443400 | 56.47 | 0.69 | 1.24 | 55.99 | 56.495 | 55.95 | 0 |
| 1722357000 | 55.78 | 0.38 | 0.69 | 55.69 | 56.165 | 55.655 | 0 |
| 1722270600 | 55.4 | 0.45 | 0.82 | 55.42 | 55.85 | 55.325 | 0 |
| 1722011400 | 54.95 | -0.41 | -0.74 | 54.785 | 55.135 | 54.59 | 0 |
| 1721925000 | 55.36 | -0.3 | -0.54 | 55.525 | 55.595 | 54.71 | 0 |
| 1721838600 | 55.66 | -1.53 | -2.67 | 56.315 | 56.43 | 55.585 | 0 |
| 1721752200 | 57.185 | 0.39 | 0.68 | 56.8 | 57.29 | 56.8 | 0 |
| 1721665800 | 56.8 | -0.1 | -0.18 | 56.965 | 57.215 | 56.775 | 0 |
| 1721406600 | 56.9 | 0.09 | 0.16 | 57.045 | 57.47 | 56.685 | 0 |
| 1721320200 | 56.81 | -0.18 | -0.31 | 57.025 | 57.415 | 56.795 | 0 |
| 1721233800 | 56.985 | -1.11 | -1.90 | 57.495 | 57.575 | 56.835 | 0 |
| 1721147400 | 58.09 | -0.16 | -0.27 | 58.175 | 58.62 | 57.945 | 0 |
| 1721061000 | 58.245 | 0.18 | 0.31 | 58.065 | 58.46 | 57.515 | 0 |
| 1720801800 | 58.065 | -0.31 | -0.52 | 58.335 | 58.34 | 57.73 | 0 |
| 1720715400 | 58.37 | -1.05 | -1.76 | 59.5 | 59.54 | 58.355 | 0 |
| 1720629000 | 59.415 | -0.22 | -0.36 | 59.43 | 59.54 | 59.23 | 0 |
| 1720542600 | 59.63 | 0.3 | 0.51 | 59.405 | 59.73 | 59.39 | 0 |
| 1720456200 | 59.33 | -0.17 | -0.29 | 59.5 | 59.8 | 59.08 | 0 |
| 1720197000 | 59.5 | 0.88 | 1.51 | 58.615 | 59.555 | 58.495 | 0 |
| 1720110600 | 58.615 | -0.06 | -0.09 | 58.73 | 58.91 | 58.54 | 0 |
| 1720024200 | 58.67 | 0.06 | 0.10 | 58.94 | 58.96 | 58.445 | 0 |
| 1719937800 | 58.61 | 0.23 | 0.40 | 58.435 | 58.61 | 58.25 | 0 |
| 1719851400 | 58.375 | -0.97 | -1.63 | 59.345 | 59.345 | 58.155 | 0 |
| 1719592200 | 59.345 | 0.07 | 0.13 | 59.27 | 59.785 | 59.27 | 0 |
| 1719505800 | 59.27 | 0.12 | 0.19 | 59.155 | 59.575 | 59.01 | 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
