Premium
Xtr MSCI Emerging Markets UCITS ETF 1C (I1PE)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3394 | 2.27684953652 | 58.8269 | 60.3702 | 58.2657 | 0 | 0 | IX |
| 4 | 3.1358 | 5.49846134963 | 57.0305 | 60.3702 | 56.0897 | 0 | 0 | IX |
| 12 | 3.413 | 6.01374721822 | 56.7533 | 60.3702 | 54.3468 | 0 | 0 | IX |
| 26 | 1.9607 | 3.36857621947 | 58.2056 | 62.7 | 54.3468 | 0 | 0 | IX |
| 52 | 7.851 | 15.0070820582 | 52.3153 | 62.7 | 51.7134 | 0 | 0 | IX |
| 156 | 10.3405 | 20.7533045129 | 49.8258 | 62.7 | 46.3961 | 0 | 0 | IX |
| 260 | 10.3405 | 20.7533045129 | 49.8258 | 62.7 | 46.3961 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 59.7289 | -0.22 | -0.36 | 59.9059 | 60.198 | 59.6024 | 0 |
| 1739899800 | 59.946 | 0.21 | 0.34 | 59.6545 | 60.0451 | 59.6545 | 0 |
| 1739813400 | 59.74 | 0.46 | 0.78 | 59.1737 | 59.7747 | 59.1427 | 0 |
| 1739554200 | 59.2753 | 0.48 | 0.82 | 59.0187 | 59.4805 | 59.0187 | 0 |
| 1739467800 | 58.796 | 0.27 | 0.47 | 58.8269 | 58.9118 | 58.2657 | 0 |
| 1739381400 | 58.5222 | 0.06 | 0.10 | 58.6112 | 58.7767 | 58.1024 | 0 |
| 1739295000 | 58.4643 | -0 | -0.00 | 58.4311 | 58.5226 | 57.9397 | 0 |
| 1739208600 | 58.4652 | 0.49 | 0.85 | 57.8879 | 58.6034 | 57.8683 | 0 |
| 1738949400 | 57.9721 | 0.03 | 0.06 | 58.0441 | 58.6544 | 57.9525 | 0 |
| 1738863000 | 57.9379 | 0.15 | 0.25 | 57.5976 | 58.0119 | 57.5865 | 0 |
| 1738776600 | 57.7918 | -0.38 | -0.65 | 58.2703 | 58.2899 | 57.5522 | 0 |
| 1738690200 | 58.1695 | 1.03 | 1.80 | 57.1817 | 58.1695 | 57.1762 | 0 |
| 1738603800 | 57.1429 | -0.83 | -1.43 | 56.9747 | 57.2221 | 56.1735 | 0 |
| 1738344600 | 57.9693 | 0.06 | 0.10 | 57.8126 | 58.107 | 57.7258 | 0 |
| 1738258200 | 57.9098 | 0.7 | 1.22 | 57.2431 | 57.946 | 57.1881 | 0 |
| 1738171800 | 57.2129 | 0.84 | 1.48 | 56.3208 | 57.4356 | 56.3208 | 0 |
| 1738085400 | 56.3776 | -0.03 | -0.05 | 56.1032 | 56.6531 | 56.0897 | 0 |
| 1737999000 | 56.407 | -1.29 | -2.24 | 57.3734 | 57.4118 | 56.2577 | 0 |
| 1737739800 | 57.6971 | 0.49 | 0.86 | 57.4253 | 57.902 | 57.3306 | 0 |
| 1737653400 | 57.2057 | 0.17 | 0.30 | 57.0305 | 57.2277 | 56.8645 | 0 |
| 1737567000 | 57.0319 | 0 | 0.00 | 57.0319 | 57.0319 | 57.0319 | 0 |
| 1737480600 | 57.0319 | -0.3 | -0.52 | 57.1839 | 57.1839 | 56.746 | 0 |
| 1737394200 | 57.3328 | 0.64 | 1.13 | 56.7971 | 57.6168 | 56.5754 | 0 |
| 1737135000 | 56.6925 | 0.44 | 0.78 | 56.1277 | 56.8729 | 56.1277 | 0 |
| 1737048600 | 56.2532 | 0.35 | 0.63 | 56.0009 | 56.6126 | 55.99 | 0 |
| 1736962200 | 55.903 | 0.62 | 1.11 | 55.3921 | 56.0937 | 55.2698 | 0 |
| 1736875800 | 55.2873 | 0.7 | 1.28 | 54.8052 | 55.6048 | 54.7998 | 0 |
| 1736789400 | 54.5861 | -0.42 | -0.76 | 54.9226 | 54.9549 | 54.3468 | 0 |
| 1736530200 | 55.0033 | -1 | -1.79 | 55.9858 | 55.9858 | 54.9217 | 0 |
| 1736443800 | 56.0048 | 0.02 | 0.04 | 55.912 | 56.126 | 55.7662 | 0 |
| 1736357400 | 55.9799 | -0.64 | -1.13 | 56.3927 | 56.4145 | 55.7807 | 0 |
| 1736271000 | 56.6219 | -0.37 | -0.65 | 57.0881 | 57.1046 | 56.4898 | 0 |
| 1736184600 | 56.9895 | 0.56 | 0.99 | 56.6412 | 57.5528 | 56.5597 | 0 |
| 1735925400 | 56.43 | 0.24 | 0.43 | 56.3759 | 56.4941 | 56.2442 | 0 |
| 1735839000 | 56.1894 | 0.04 | 0.07 | 56.0037 | 56.3096 | 55.9607 | 0 |
| 1735579800 | 56.1496 | -0.53 | -0.93 | 56.6451 | 56.6532 | 56.0524 | 0 |
| 1735320600 | 56.675 | -0.17 | -0.29 | 56.9333 | 56.9333 | 56.4216 | 0 |
| 1734975000 | 56.8404 | -0.02 | -0.03 | 56.7783 | 56.9944 | 56.6467 | 0 |
| 1734715800 | 56.8574 | 0.1 | 0.17 | 56.8199 | 56.8901 | 56.0684 | 0 |
| 1734629400 | 56.7597 | -0.83 | -1.44 | 57.1836 | 57.1836 | 56.669 | 0 |
| 1734543000 | 57.5906 | -0.05 | -0.08 | 57.6163 | 57.8555 | 57.5851 | 0 |
| 1734456600 | 57.6356 | -0.32 | -0.55 | 57.9105 | 57.9243 | 57.3361 | 0 |
| 1734370200 | 57.9546 | -0.14 | -0.24 | 58.1189 | 58.1438 | 57.8842 | 0 |
| 1734111000 | 58.0913 | -0.24 | -0.41 | 58.0617 | 58.3741 | 58.0186 | 0 |
| 1734024600 | 58.331 | -0.09 | -0.16 | 58.4759 | 58.8346 | 58.1375 | 0 |
| 1733938200 | 58.4259 | 0.16 | 0.27 | 58.1751 | 58.4523 | 58.0782 | 0 |
| 1733851800 | 58.2693 | -1.13 | -1.90 | 59.2478 | 59.2618 | 58.1868 | 0 |
| 1733765400 | 59.3994 | 1.4 | 2.41 | 57.9822 | 59.6074 | 57.9712 | 0 |
| 1733506200 | 58.0014 | -0.06 | -0.10 | 58.1591 | 58.4278 | 57.9892 | 0 |
| 1733419800 | 58.0602 | 0.48 | 0.83 | 57.6515 | 58.0999 | 57.6515 | 0 |
| 1733333400 | 57.5831 | 0.12 | 0.20 | 57.4517 | 57.7795 | 57.438 | 0 |
| 1733247000 | 57.4653 | 0.27 | 0.47 | 57.2735 | 57.7536 | 56.9302 | 0 |
| 1733160600 | 57.1971 | 0.18 | 0.32 | 56.795 | 57.3362 | 56.776 | 0 |
| 1732901400 | 57.014 | 0.39 | 0.69 | 56.7728 | 57.0941 | 56.409 | 0 |
| 1732815000 | 56.6252 | -0.33 | -0.58 | 56.7533 | 56.7533 | 56.5415 | 0 |
| 1732728600 | 56.9579 | -0.02 | -0.04 | 57.0797 | 57.3264 | 56.8443 | 0 |
| 1732642200 | 56.9791 | -0.08 | -0.15 | 57.0927 | 57.2753 | 56.7918 | 0 |
| 1732555800 | 57.0627 | 0.06 | 0.10 | 57.2886 | 57.4343 | 57.0627 | 0 |
| 1732296600 | 57.0035 | 0.09 | 0.15 | 56.9868 | 57.1602 | 56.7649 | 0 |
| 1732210200 | 56.9161 | -0.07 | -0.13 | 57.0868 | 57.1136 | 56.7138 | 0 |
| 1732123800 | 56.9892 | -0.41 | -0.72 | 57.4127 | 57.5269 | 56.9351 | 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
