Premium
Xtr MSCI World ESG UCITS ETF 1C (I1PG)
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 | 0.1725 | 0.406767670813 | 42.4075 | 42.8925 | 41.9475 | 0 | 0 | IX |
| 4 | 1.0725 | 2.58387038487 | 41.5075 | 43.165 | 41.385 | 0 | 0 | IX |
| 12 | 1.2825 | 3.10551486167 | 41.2975 | 43.165 | 40.83 | 0 | 0 | IX |
| 26 | 6.2275 | 17.1308713293 | 36.3525 | 43.165 | 36.3525 | 0 | 0 | IX |
| 52 | 7.6375 | 21.8573370537 | 34.9425 | 43.165 | 34.5075 | 0 | 0 | IX |
| 156 | 14.2725 | 50.4195001325 | 28.3075 | 43.165 | 27.77 | 0 | 0 | IX |
| 260 | 14.2725 | 50.4195001325 | 28.3075 | 43.165 | 27.77 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 42.81 | 0.25 | 0.58 | 42.5625 | 42.8925 | 42.5625 | 0 |
| 1738949400 | 42.5625 | -0.13 | -0.31 | 42.695 | 42.825 | 42.5175 | 0 |
| 1738863000 | 42.695 | 0.52 | 1.22 | 42.18 | 42.7375 | 42.18 | 0 |
| 1738776600 | 42.18 | -0.2 | -0.46 | 42.375 | 42.375 | 41.9475 | 0 |
| 1738690200 | 42.375 | -0.03 | -0.08 | 42.4075 | 42.4075 | 42.115 | 0 |
| 1738603800 | 42.4075 | -0.53 | -1.22 | 42.9325 | 42.9325 | 42.0825 | 0 |
| 1738344600 | 42.9325 | 0.51 | 1.20 | 42.4225 | 43.075 | 42.4225 | 0 |
| 1738258200 | 42.4225 | -0.13 | -0.31 | 42.5525 | 42.6825 | 42.255 | 0 |
| 1738171800 | 42.5525 | 0.12 | 0.28 | 42.4325 | 42.9425 | 42.4325 | 0 |
| 1738085400 | 42.4325 | 0.53 | 1.26 | 41.9025 | 42.57 | 41.9025 | 0 |
| 1737999000 | 41.9025 | -1.05 | -2.43 | 42.9475 | 42.9475 | 41.47 | 0 |
| 1737739800 | 42.9475 | -0.18 | -0.41 | 43.1225 | 43.1225 | 42.88 | 0 |
| 1737653400 | 43.1225 | 0.57 | 1.33 | 43.055 | 43.165 | 42.9325 | 0 |
| 1737567000 | 42.5575 | 0 | 0.00 | 42.5575 | 42.5575 | 42.5575 | 0 |
| 1737480600 | 42.5575 | 0.1 | 0.23 | 42.46 | 42.725 | 42.46 | 0 |
| 1737394200 | 42.46 | -0.31 | -0.72 | 42.77 | 42.77 | 42.375 | 0 |
| 1737135000 | 42.77 | 0.39 | 0.92 | 42.38 | 42.785 | 42.3475 | 0 |
| 1737048600 | 42.38 | 0.22 | 0.53 | 42.1575 | 42.5175 | 42.1575 | 0 |
| 1736962200 | 42.1575 | 0.69 | 1.65 | 41.4725 | 42.2225 | 41.4325 | 0 |
| 1736875800 | 41.4725 | -0.04 | -0.08 | 41.5075 | 41.96 | 41.385 | 0 |
| 1736789400 | 41.5075 | -0.22 | -0.52 | 41.7225 | 41.7225 | 41.365 | 0 |
| 1736530200 | 41.7225 | -0.38 | -0.89 | 42.0975 | 42.14 | 41.585 | 0 |
| 1736443800 | 42.0975 | -0.01 | -0.03 | 42.11 | 42.13 | 41.9825 | 0 |
| 1736357400 | 42.11 | -0.07 | -0.15 | 42.175 | 42.2625 | 41.9525 | 0 |
| 1736271000 | 42.175 | -0.4 | -0.93 | 42.5725 | 42.5725 | 42.045 | 0 |
| 1736184600 | 42.5725 | 0.37 | 0.88 | 42.2025 | 42.6175 | 42.2025 | 0 |
| 1735925400 | 42.2025 | 0.02 | 0.05 | 42.1825 | 42.215 | 41.8675 | 0 |
| 1735839000 | 42.1825 | 0.59 | 1.42 | 41.59 | 42.195 | 41.59 | 0 |
| 1735579800 | 41.59 | -0.38 | -0.91 | 41.9725 | 41.9725 | 41.55 | 0 |
| 1735320600 | 41.9725 | 0.1 | 0.24 | 41.8725 | 42.3725 | 41.8375 | 0 |
| 1734975000 | 41.8725 | -0.09 | -0.20 | 41.9575 | 42.035 | 41.7125 | 0 |
| 1734715800 | 41.9575 | -0.03 | -0.08 | 41.99 | 41.99 | 41.0325 | 0 |
| 1734629400 | 41.99 | -0.77 | -1.79 | 42.755 | 42.755 | 41.74 | 0 |
| 1734543000 | 42.755 | 0.17 | 0.40 | 42.585 | 42.8275 | 42.55 | 0 |
| 1734456600 | 42.585 | -0.12 | -0.29 | 42.7075 | 42.7075 | 42.46 | 0 |
| 1734370200 | 42.7075 | 0.14 | 0.33 | 42.5675 | 42.7275 | 42.505 | 0 |
| 1734111000 | 42.5675 | -0.42 | -0.98 | 42.9875 | 42.9875 | 42.4975 | 0 |
| 1734024600 | 42.9875 | -0.03 | -0.07 | 43.0175 | 43.1075 | 42.8675 | 0 |
| 1733938200 | 43.0175 | 0.3 | 0.69 | 42.7225 | 43.02 | 42.6025 | 0 |
| 1733851800 | 42.7225 | 0.22 | 0.52 | 42.5025 | 42.83 | 42.5025 | 0 |
| 1733765400 | 42.5025 | -0.26 | -0.60 | 42.7575 | 42.855 | 42.3825 | 0 |
| 1733506200 | 42.7575 | 0.03 | 0.08 | 42.725 | 42.9125 | 42.5425 | 0 |
| 1733419800 | 42.725 | 0.03 | 0.08 | 42.6925 | 42.855 | 42.605 | 0 |
| 1733333400 | 42.6925 | 0.24 | 0.57 | 42.45 | 42.805 | 42.45 | 0 |
| 1733247000 | 42.45 | -0.05 | -0.12 | 42.5 | 42.545 | 42.35 | 0 |
| 1733160600 | 42.5 | 0.4 | 0.94 | 42.1025 | 42.5675 | 42.1025 | 0 |
| 1732901400 | 42.1025 | 0.16 | 0.39 | 41.94 | 42.1225 | 41.8675 | 0 |
| 1732815000 | 41.94 | 0.21 | 0.52 | 41.725 | 42.0025 | 41.725 | 0 |
| 1732728600 | 41.725 | -0.45 | -1.06 | 42.1725 | 42.1725 | 41.665 | 0 |
| 1732642200 | 42.1725 | -0.01 | -0.01 | 42.1775 | 42.1975 | 41.9175 | 0 |
| 1732555800 | 42.1775 | -0.05 | -0.11 | 42.2225 | 42.3375 | 42.0175 | 0 |
| 1732296600 | 42.2225 | 0.41 | 0.98 | 41.8125 | 42.3625 | 41.8125 | 0 |
| 1732210200 | 41.8125 | 0.48 | 1.15 | 41.3375 | 41.825 | 41.2825 | 0 |
| 1732123800 | 41.3375 | 0.06 | 0.14 | 41.28 | 41.6475 | 41.2025 | 0 |
| 1732037400 | 41.28 | -0.02 | -0.04 | 41.2975 | 41.36 | 40.83 | 0 |
| 1731951000 | 41.2975 | -0.01 | -0.02 | 41.305 | 41.33 | 41.0575 | 0 |
| 1731691800 | 41.305 | -0.59 | -1.40 | 41.89 | 41.89 | 41.22 | 0 |
| 1731605400 | 41.89 | -0.1 | -0.23 | 41.9875 | 42.215 | 41.7925 | 0 |
| 1731519000 | 41.9875 | 0.08 | 0.20 | 41.9025 | 41.9875 | 41.625 | 0 |
| 1731432600 | 41.9025 | -0.13 | -0.31 | 42.0325 | 42.045 | 41.82 | 0 |
| 1731346200 | 42.0325 | 0.6 | 1.44 | 41.435 | 42.11 | 41.435 | 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
