Premium
Xtr MSCI Emerging Markets UCITS ETF 1C (I1NZ)
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 | 0.77 | 1.38576442005 | 55.565 | 56.42 | 54.896 | 0 | 0 | IX |
| 4 | 1.964 | 3.6122197495 | 54.371 | 56.42 | 53.267 | 0 | 0 | IX |
| 12 | 2.387 | 4.42463112627 | 53.948 | 56.42 | 53.267 | 0 | 0 | IX |
| 26 | 7.17 | 14.5835452049 | 49.165 | 57.153 | 49.165 | 0 | 0 | IX |
| 52 | 8.2995 | 17.2778465926 | 48.0355 | 57.153 | 47.4335 | 0 | 0 | IX |
| 156 | 10.264 | 22.2786568557 | 46.071 | 57.153 | 43.8875 | 0 | 0 | IX |
| 260 | 10.264 | 22.2786568557 | 46.071 | 57.153 | 43.8875 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 55.868 | 0.38 | 0.68 | 55.489 | 55.974 | 55.489 | 0 |
| 1738776600 | 55.489 | -0.52 | -0.94 | 56.013 | 56.013 | 55.295 | 0 |
| 1738690200 | 56.013 | 0.56 | 1.00 | 55.457 | 56.026 | 55.457 | 0 |
| 1738603800 | 55.457 | -0.26 | -0.47 | 55.721 | 55.721 | 54.896 | 0 |
| 1738344600 | 55.721 | 0.16 | 0.28 | 55.565 | 55.98 | 55.565 | 0 |
| 1738258200 | 55.565 | 0.64 | 1.17 | 54.92 | 55.567 | 54.877 | 0 |
| 1738171800 | 54.92 | 0.85 | 1.56 | 54.074 | 55.206 | 54.074 | 0 |
| 1738085400 | 54.074 | 0.31 | 0.57 | 53.767 | 54.308 | 53.767 | 0 |
| 1737999000 | 53.767 | -1.1 | -2.00 | 54.866 | 54.866 | 53.538 | 0 |
| 1737739800 | 54.866 | -0.03 | -0.05 | 54.892 | 55.25 | 54.624 | 0 |
| 1737653400 | 54.892 | 0.05 | 0.10 | 54.837 | 54.95 | 54.655 | 0 |
| 1737567000 | 54.837 | 0.1 | 0.18 | 54.741 | 54.938 | 54.601 | 0 |
| 1737480600 | 54.741 | -0.38 | -0.70 | 55.125 | 55.125 | 54.629 | 0 |
| 1737394200 | 55.125 | 0.07 | 0.13 | 55.052 | 55.295 | 54.804 | 0 |
| 1737135000 | 55.052 | 0.48 | 0.87 | 54.575 | 55.12 | 54.541 | 0 |
| 1737048600 | 54.575 | 0.19 | 0.35 | 54.383 | 54.986 | 54.383 | 0 |
| 1736962200 | 54.383 | 0.63 | 1.18 | 53.75 | 54.409 | 53.636 | 0 |
| 1736875800 | 53.75 | 0.31 | 0.57 | 53.445 | 54.151 | 53.445 | 0 |
| 1736789400 | 53.445 | -0.32 | -0.59 | 53.764 | 53.764 | 53.267 | 0 |
| 1736530200 | 53.764 | -0.61 | -1.12 | 54.371 | 54.371 | 53.612 | 0 |
| 1736443800 | 54.371 | 0.04 | 0.07 | 54.331 | 54.458 | 54.208 | 0 |
| 1736357400 | 54.331 | -0.25 | -0.45 | 54.578 | 54.612 | 54.206 | 0 |
| 1736271000 | 54.578 | -0.24 | -0.43 | 54.816 | 54.816 | 54.464 | 0 |
| 1736184600 | 54.816 | -0.03 | -0.05 | 54.845 | 55.239 | 54.683 | 0 |
| 1735925400 | 54.845 | 0.01 | 0.02 | 54.835 | 54.902 | 54.668 | 0 |
| 1735839000 | 54.835 | 0.79 | 1.47 | 54.042 | 54.871 | 54.042 | 0 |
| 1735579800 | 54.042 | -0.29 | -0.53 | 54.328 | 54.328 | 53.987 | 0 |
| 1735320600 | 54.328 | -0.3 | -0.55 | 54.628 | 54.635 | 54.15 | 0 |
| 1734975000 | 54.628 | 0.1 | 0.18 | 54.529 | 54.726 | 54.483 | 0 |
| 1734715800 | 54.529 | -0.2 | -0.36 | 54.724 | 54.724 | 53.939 | 0 |
| 1734629400 | 54.724 | -0.28 | -0.52 | 55.008 | 55.008 | 54.527 | 0 |
| 1734543000 | 55.008 | 0.12 | 0.21 | 54.891 | 55.133 | 54.891 | 0 |
| 1734456600 | 54.891 | -0.28 | -0.50 | 55.166 | 55.166 | 54.588 | 0 |
| 1734370200 | 55.166 | -0.16 | -0.29 | 55.325 | 55.408 | 55.102 | 0 |
| 1734111000 | 55.325 | -0.19 | -0.34 | 55.511 | 55.598 | 55.312 | 0 |
| 1734024600 | 55.511 | -0.09 | -0.17 | 55.604 | 56.014 | 55.403 | 0 |
| 1733938200 | 55.604 | 0.15 | 0.27 | 55.455 | 55.613 | 55.295 | 0 |
| 1733851800 | 55.455 | -0.71 | -1.27 | 56.167 | 56.167 | 55.244 | 0 |
| 1733765400 | 56.167 | 1.28 | 2.34 | 54.884 | 56.369 | 54.884 | 0 |
| 1733506200 | 54.884 | -0.07 | -0.12 | 54.95 | 55.127 | 54.878 | 0 |
| 1733419800 | 54.95 | 0.22 | 0.40 | 54.729 | 55 | 54.729 | 0 |
| 1733333400 | 54.729 | 0.06 | 0.11 | 54.669 | 55.03 | 54.615 | 0 |
| 1733247000 | 54.669 | 0.11 | 0.21 | 54.554 | 54.929 | 54.237 | 0 |
| 1733160600 | 54.554 | 0.48 | 0.89 | 54.075 | 54.658 | 54.075 | 0 |
| 1732901400 | 54.075 | 0.41 | 0.77 | 53.663 | 54.097 | 53.453 | 0 |
| 1732815000 | 53.663 | -0.18 | -0.33 | 53.838 | 53.838 | 53.619 | 0 |
| 1732728600 | 53.838 | -0.53 | -0.98 | 54.372 | 54.557 | 53.818 | 0 |
| 1732642200 | 54.372 | -0.14 | -0.25 | 54.509 | 54.509 | 54.177 | 0 |
| 1732555800 | 54.509 | -0.31 | -0.57 | 54.819 | 54.819 | 54.424 | 0 |
| 1732296600 | 54.819 | 0.48 | 0.88 | 54.343 | 55.024 | 54.343 | 0 |
| 1732210200 | 54.343 | 0.16 | 0.30 | 54.18 | 54.347 | 53.913 | 0 |
| 1732123800 | 54.18 | -0.09 | -0.17 | 54.273 | 54.462 | 54.158 | 0 |
| 1732037400 | 54.273 | 0.07 | 0.14 | 54.199 | 54.526 | 53.952 | 0 |
| 1731951000 | 54.199 | 0.3 | 0.56 | 53.896 | 54.262 | 53.896 | 0 |
| 1731691800 | 53.896 | -0.05 | -0.10 | 53.948 | 54.129 | 53.772 | 0 |
| 1731605400 | 53.948 | -0.09 | -0.17 | 54.039 | 54.138 | 53.847 | 0 |
| 1731519000 | 54.039 | -0.1 | -0.19 | 54.142 | 54.374 | 53.909 | 0 |
| 1731432600 | 54.142 | -0.86 | -1.55 | 54.997 | 54.997 | 54.066 | 0 |
| 1731346200 | 54.997 | 0.03 | 0.05 | 54.97 | 55.354 | 54.97 | 0 |
| 1731087000 | 54.97 | -0.9 | -1.62 | 55.874 | 55.874 | 54.86 | 0 |
| 1731000600 | 55.874 | 0.9 | 1.63 | 54.977 | 55.943 | 54.977 | 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
