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 | -3.545 | -5.36552141668 | 66.07 | 66.07 | 61.78 | 0 | 0 | IX |
| 4 | -9.935 | -13.7110129727 | 72.46 | 73.115 | 61.78 | 0 | 0 | IX |
| 12 | -6.305 | -9.16024989104 | 68.83 | 73.94 | 61.78 | 0 | 0 | IX |
| 26 | 6.87 | 12.3439044111 | 55.655 | 73.94 | 55.455 | 0 | 0 | IX |
| 52 | 10.35 | 19.8370867274 | 52.175 | 73.94 | 51.655 | 0 | 0 | IX |
| 156 | 24.89 | 66.1352464461 | 37.635 | 73.94 | 35.8775 | 0 | 0 | IX |
| 260 | 24.89 | 66.1352464461 | 37.635 | 73.94 | 35.8775 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737739800 | 70.385 | -0.19 | -0.26 | 70.57 | 70.715 | 70.04 | 0 |
| 1737653400 | 70.57 | 0.04 | 0.06 | 70.525 | 70.59 | 69.83 | 0 |
| 1737567000 | 70.525 | 1.46 | 2.11 | 70.245 | 70.695 | 70.11 | 0 |
| 1737480600 | 69.07 | 0.27 | 0.40 | 68.905 | 69.755 | 68.855 | 0 |
| 1737394200 | 68.795 | -0.55 | -0.79 | 69.155 | 69.29 | 68.47 | 0 |
| 1737135000 | 69.345 | 0.42 | 0.62 | 68.515 | 69.85 | 68.515 | 0 |
| 1737048600 | 68.92 | -0.01 | -0.01 | 68.93 | 69.255 | 68.71 | 0 |
| 1736962200 | 68.93 | 1.18 | 1.74 | 67.75 | 69.135 | 67.495 | 0 |
| 1736875800 | 67.75 | -0.51 | -0.75 | 68.39 | 68.63 | 67.525 | 0 |
| 1736789400 | 68.26 | -0.49 | -0.71 | 68.745 | 68.745 | 67.965 | 0 |
| 1736530200 | 68.745 | -0.48 | -0.69 | 68.91 | 69.345 | 67.985 | 0 |
| 1736443800 | 69.225 | 0.14 | 0.20 | 69.005 | 69.3 | 68.86 | 0 |
| 1736357400 | 69.085 | -0.3 | -0.43 | 69.315 | 69.455 | 68.83 | 0 |
| 1736271000 | 69.38 | -0.17 | -0.24 | 69.55 | 70.065 | 69.075 | 0 |
| 1736184600 | 69.55 | 0.41 | 0.59 | 69.145 | 69.73 | 68.53 | 0 |
| 1735925400 | 69.145 | -0.14 | -0.20 | 69.405 | 69.62 | 68.84 | 0 |
| 1735839000 | 69.285 | 1.38 | 2.03 | 67.905 | 69.31 | 67.905 | 0 |
| 1735579800 | 67.905 | -0.39 | -0.57 | 68.295 | 68.665 | 67.82 | 0 |
| 1735320600 | 68.295 | -0.21 | -0.30 | 68.5 | 69.325 | 68.025 | 0 |
| 1734975000 | 68.5 | -0.18 | -0.25 | 68.675 | 68.94 | 68.045 | 0 |
| 1734715800 | 68.675 | -0.16 | -0.23 | 68.83 | 68.83 | 66.995 | 0 |
| 1734629400 | 68.83 | -0.98 | -1.40 | 68.4 | 69.08 | 68.05 | 0 |
| 1734543000 | 69.805 | -0.28 | -0.39 | 69.595 | 69.925 | 69.275 | 0 |
| 1734456600 | 70.08 | -0.04 | -0.06 | 69.75 | 70.395 | 69.66 | 0 |
| 1734370200 | 70.12 | 0.51 | 0.73 | 69.615 | 70.305 | 69.25 | 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
