Premium
Xtr MSCI GCC Select Swap UCITS ETF 1C (I1NX)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8014 | 3.77675041118 | 21.2193 | 22.0535 | 20.8608 | 0 | 0 | IX |
| 4 | -1.3303 | -5.69697229241 | 23.351 | 23.8886 | 19.6057 | 0 | 0 | IX |
| 12 | -2.4741 | -10.1005111289 | 24.4948 | 25.1137 | 19.6057 | 0 | 0 | IX |
| 26 | 0.6321 | 2.95531264318 | 21.3886 | 25.1137 | 19.6057 | 0 | 0 | IX |
| 52 | -0.5477 | -2.42684461459 | 22.5684 | 25.1137 | 19.6057 | 0 | 0 | IX |
| 156 | 0.9561 | 4.5388946384 | 21.0646 | 25.1137 | 19.1947 | 0 | 0 | IX |
| 260 | 0.9561 | 4.5388946384 | 21.0646 | 25.1137 | 19.1947 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 22.0207 | 0.46 | 2.13 | 21.563 | 22.0535 | 21.563 | 0 |
| 1745425800 | 21.5618 | 0.32 | 1.53 | 21.2871 | 21.7729 | 21.2746 | 0 |
| 1745339400 | 21.2371 | 0.06 | 0.27 | 21.2013 | 21.2481 | 20.9012 | 0 |
| 1744907400 | 21.1797 | 0.02 | 0.08 | 21.2193 | 21.2501 | 20.8608 | 0 |
| 1744821000 | 21.1622 | -0.23 | -1.07 | 21.3848 | 21.3859 | 20.8678 | 0 |
| 1744734600 | 21.3917 | 0.31 | 1.48 | 21.0805 | 21.534 | 20.9184 | 0 |
| 1744648200 | 21.0805 | 0.5 | 2.45 | 20.6981 | 21.5283 | 20.6703 | 0 |
| 1744389000 | 20.5756 | -0.29 | -1.41 | 20.9019 | 20.9684 | 20.2248 | 0 |
| 1744302600 | 20.8704 | 0.33 | 1.61 | 20.7798 | 21.8648 | 20.6936 | 0 |
| 1744216200 | 20.5402 | -0.44 | -2.09 | 20.9441 | 21.3095 | 19.6057 | 0 |
| 1744129800 | 20.9778 | -0.37 | -1.73 | 21.3623 | 21.6843 | 20.7882 | 0 |
| 1744043400 | 21.3463 | -0.39 | -1.78 | 21.5998 | 21.7279 | 20.2255 | 0 |
| 1743784200 | 21.7339 | -0.71 | -3.18 | 22.3717 | 22.3729 | 20.7877 | 0 |
| 1743697800 | 22.4474 | -1.29 | -5.45 | 23.6649 | 23.6674 | 22.1489 | 0 |
| 1743611400 | 23.7405 | 0.07 | 0.32 | 23.6917 | 23.7536 | 23.2456 | 0 |
| 1743525000 | 23.6657 | 0.04 | 0.17 | 23.6148 | 23.8886 | 23.4117 | 0 |
| 1743438600 | 23.6247 | 0.35 | 1.52 | 23.2412 | 23.6529 | 23.002 | 0 |
| 1743183000 | 23.2704 | -0.29 | -1.22 | 23.5398 | 23.5522 | 23.2681 | 0 |
| 1743096600 | 23.5584 | 0.17 | 0.73 | 23.351 | 23.651 | 23.3375 | 0 |
| 1743010200 | 23.3866 | 0.23 | 0.98 | 23.1651 | 23.5239 | 23.1566 | 0 |
| 1742923800 | 23.1603 | -0.08 | -0.37 | 23.2647 | 23.3233 | 23.0006 | 0 |
| 1742837400 | 23.2452 | 0.07 | 0.29 | 23.1915 | 23.4286 | 23.0836 | 0 |
| 1742578200 | 23.1781 | 0.05 | 0.21 | 23.1523 | 23.2899 | 22.9414 | 0 |
| 1742491800 | 23.1306 | 0.01 | 0.06 | 23.0428 | 23.2195 | 22.9567 | 0 |
| 1742405400 | 23.1164 | 0.05 | 0.21 | 22.9965 | 23.1918 | 22.9441 | 0 |
| 1742319000 | 23.0687 | -0.33 | -1.41 | 23.4443 | 23.4467 | 23.0016 | 0 |
| 1742232600 | 23.3981 | 0.14 | 0.59 | 23.2214 | 23.4862 | 23.2009 | 0 |
| 1741973400 | 23.2613 | 0.21 | 0.91 | 22.9728 | 23.3503 | 22.9621 | 0 |
| 1741887000 | 23.0508 | 0 | 0.01 | 22.9225 | 23.1565 | 22.9178 | 0 |
| 1741800600 | 23.0482 | 0.12 | 0.52 | 22.9328 | 23.1794 | 22.8782 | 0 |
| 1741714200 | 22.928 | -0.17 | -0.72 | 23.1522 | 23.1764 | 22.7831 | 0 |
| 1741627800 | 23.0954 | -0.04 | -0.17 | 23.1265 | 23.1686 | 22.9181 | 0 |
| 1741368600 | 23.135 | -0.26 | -1.13 | 23.3131 | 23.3558 | 22.9873 | 0 |
| 1741282200 | 23.3986 | -0.09 | -0.37 | 23.5922 | 23.6192 | 23.261 | 0 |
| 1741195800 | 23.4853 | -0.32 | -1.33 | 24.0525 | 24.0626 | 23.4679 | 0 |
| 1741109400 | 23.8024 | -0.14 | -0.58 | 23.8768 | 23.8794 | 23.4399 | 0 |
| 1741023000 | 23.9416 | -0.01 | -0.05 | 23.9465 | 24.245 | 23.8726 | 0 |
| 1740763800 | 23.9529 | -0.24 | -1.00 | 24.2318 | 24.2318 | 23.6577 | 0 |
| 1740677400 | 24.1943 | 0.2 | 0.82 | 23.9987 | 24.2072 | 23.8946 | 0 |
| 1740591000 | 23.9974 | -0.04 | -0.15 | 24.0704 | 24.1287 | 23.9348 | 0 |
| 1740504600 | 24.0332 | -0.16 | -0.66 | 24.1602 | 24.1936 | 23.7991 | 0 |
| 1740418200 | 24.1924 | -0.08 | -0.32 | 24.3026 | 24.326 | 24.0747 | 0 |
| 1740159000 | 24.269 | -0.07 | -0.28 | 24.3349 | 24.4026 | 24.1452 | 0 |
| 1740072600 | 24.3375 | -0.07 | -0.27 | 24.3909 | 24.497 | 24.2621 | 0 |
| 1739986200 | 24.4038 | 0.21 | 0.87 | 24.2208 | 24.409 | 24.2157 | 0 |
| 1739899800 | 24.1939 | 0.31 | 1.28 | 23.8748 | 24.2801 | 23.871 | 0 |
| 1739813400 | 23.8874 | -0.24 | -1.00 | 24.1333 | 24.1396 | 23.8009 | 0 |
| 1739554200 | 24.1294 | -0.15 | -0.62 | 24.3551 | 24.3874 | 24.094 | 0 |
| 1739467800 | 24.2793 | -0.13 | -0.53 | 24.4179 | 24.4759 | 24.2146 | 0 |
| 1739381400 | 24.4076 | -0.09 | -0.37 | 24.5488 | 24.5527 | 24.2937 | 0 |
| 1739295000 | 24.4982 | 0.11 | 0.44 | 24.3999 | 24.6607 | 24.3507 | 0 |
| 1739208600 | 24.3908 | 0.18 | 0.76 | 24.193 | 24.5256 | 24.1852 | 0 |
| 1738949400 | 24.2058 | 0.18 | 0.75 | 24.0966 | 24.3051 | 24.0928 | 0 |
| 1738863000 | 24.025 | -0.01 | -0.06 | 24.0217 | 24.1864 | 23.9096 | 0 |
| 1738776600 | 24.0384 | -0.38 | -1.56 | 24.423 | 24.423 | 23.9422 | 0 |
| 1738690200 | 24.4191 | -0.58 | -2.31 | 24.9918 | 24.9985 | 24.1353 | 0 |
| 1738603800 | 24.9958 | 0.66 | 2.73 | 24.1802 | 25.1137 | 24.1686 | 0 |
| 1738344600 | 24.332 | 0.05 | 0.19 | 24.2881 | 24.4779 | 24.2855 | 0 |
| 1738258200 | 24.2855 | -0.23 | -0.94 | 24.4948 | 24.5038 | 24.1078 | 0 |
| 1738171800 | 24.5155 | 0.41 | 1.68 | 24.0951 | 24.5155 | 24.0284 | 0 |
| 1738085400 | 24.1105 | 0.24 | 1.01 | 23.8933 | 24.195 | 23.8794 | 0 |
| 1737999000 | 23.8693 | -0.17 | -0.69 | 23.9476 | 24.287 | 23.6836 | 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
