Premium
Xtr MSCI World ESG UCITS ETF 1C (I1PG)
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 | 0.64 | 1.81251770037 | 35.31 | 36.095 | 34.13 | 0 | 0 | IX |
| 4 | -3.145 | -8.0445069702 | 39.095 | 39.095 | 32.5625 | 0 | 0 | IX |
| 12 | -6.6025 | -15.5161271371 | 42.5525 | 43.075 | 32.5625 | 0 | 0 | IX |
| 26 | -4.0675 | -10.1643031174 | 40.0175 | 43.165 | 32.5625 | 0 | 0 | IX |
| 52 | 0.465 | 1.3104128505 | 35.485 | 43.165 | 32.5625 | 0 | 0 | IX |
| 156 | 7.6425 | 26.9981453678 | 28.3075 | 43.165 | 27.77 | 0 | 0 | IX |
| 260 | 7.6425 | 26.9981453678 | 28.3075 | 43.165 | 27.77 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 35.95 | 0.29 | 0.82 | 35.6575 | 36.04 | 35.2425 | 0 |
| 1745425800 | 35.6575 | 1.07 | 3.10 | 34.585 | 36.095 | 34.585 | 0 |
| 1745339400 | 34.585 | -0.36 | -1.04 | 34.9475 | 34.9475 | 34.13 | 0 |
| 1744907400 | 34.9475 | -0.36 | -1.03 | 35.31 | 35.31 | 34.7275 | 0 |
| 1744821000 | 35.31 | -0.54 | -1.49 | 35.845 | 35.845 | 34.955 | 0 |
| 1744734600 | 35.845 | 0.41 | 1.16 | 35.435 | 36.015 | 35.435 | 0 |
| 1744648200 | 35.435 | 0.91 | 2.65 | 34.52 | 35.82 | 34.52 | 0 |
| 1744389000 | 34.52 | -0.35 | -1.00 | 34.87 | 34.945 | 33.985 | 0 |
| 1744302600 | 34.87 | 1.27 | 3.78 | 33.6 | 36.565 | 33.6 | 0 |
| 1744216200 | 33.6 | -1.5 | -4.27 | 35.1 | 35.1 | 32.814999 | 0 |
| 1744129800 | 35.1 | 1.14 | 3.36 | 33.96 | 35.7275 | 33.96 | 0 |
| 1744043400 | 33.96 | -1.14 | -3.23 | 35.095 | 35.095 | 32.5625 | 0 |
| 1743784200 | 35.095 | -1.35 | -3.71 | 36.4475 | 36.4475 | 34.645 | 0 |
| 1743697800 | 36.4475 | -1.69 | -4.43 | 38.135 | 38.135 | 36.1525 | 0 |
| 1743611400 | 38.135 | -0.1 | -0.27 | 38.2375 | 38.2375 | 37.7125 | 0 |
| 1743525000 | 38.2375 | 0.64 | 1.71 | 37.595 | 38.3125 | 37.595 | 0 |
| 1743438600 | 37.595 | -0.5 | -1.30 | 38.09 | 38.09 | 37.2975 | 0 |
| 1743183000 | 38.09 | -0.85 | -2.17 | 38.935 | 38.935 | 38.06 | 0 |
| 1743096600 | 38.935 | -0.16 | -0.41 | 39.095 | 39.095 | 38.6875 | 0 |
| 1743010200 | 39.095 | -0.3 | -0.75 | 39.39 | 39.48 | 39.035 | 0 |
| 1742923800 | 39.39 | 0.06 | 0.16 | 39.3275 | 39.4625 | 39.29 | 0 |
| 1742837400 | 39.3275 | 0.7 | 1.81 | 38.6275 | 39.375 | 38.6275 | 0 |
| 1742578200 | 38.6275 | -0.06 | -0.14 | 38.6825 | 38.6825 | 38.28 | 0 |
| 1742491800 | 38.6825 | 0.12 | 0.30 | 38.565 | 38.9625 | 38.4375 | 0 |
| 1742405400 | 38.565 | 0.41 | 1.06 | 38.16 | 38.6275 | 38.16 | 0 |
| 1742319000 | 38.16 | -0.2 | -0.51 | 38.355 | 38.555 | 38.0225 | 0 |
| 1742232600 | 38.355 | 0.06 | 0.15 | 38.2975 | 38.57 | 38.2275 | 0 |
| 1741973400 | 38.2975 | 0.51 | 1.34 | 37.79 | 38.3925 | 37.79 | 0 |
| 1741887000 | 37.79 | -0.24 | -0.63 | 38.03 | 38.2525 | 37.755 | 0 |
| 1741800600 | 38.03 | 0.41 | 1.10 | 37.6175 | 38.2225 | 37.6125 | 0 |
| 1741714200 | 37.6175 | -0.85 | -2.22 | 38.47 | 38.47 | 37.4725 | 0 |
| 1741627800 | 38.47 | -0.3 | -0.76 | 38.765 | 39.1 | 38.3575 | 0 |
| 1741368600 | 38.765 | -0.87 | -2.19 | 39.6325 | 39.6325 | 38.7175 | 0 |
| 1741282200 | 39.6325 | 0.11 | 0.28 | 39.5225 | 39.82 | 39.2675 | 0 |
| 1741195800 | 39.5225 | -0.41 | -1.03 | 39.9325 | 40.155 | 39.4525 | 0 |
| 1741109400 | 39.9325 | -1.4 | -3.38 | 41.33 | 41.33 | 39.86 | 0 |
| 1741023000 | 41.33 | 0.11 | 0.28 | 41.215 | 41.795 | 41.215 | 0 |
| 1740763800 | 41.215 | -0.56 | -1.33 | 41.77 | 41.77 | 40.9525 | 0 |
| 1740677400 | 41.77 | -0.06 | -0.15 | 41.8325 | 41.9625 | 41.4675 | 0 |
| 1740591000 | 41.8325 | 0.51 | 1.24 | 41.32 | 41.925 | 41.32 | 0 |
| 1740504600 | 41.32 | -0.68 | -1.62 | 42.0025 | 42.0025 | 41.265 | 0 |
| 1740418200 | 42.0025 | -0.53 | -1.23 | 42.5275 | 42.5275 | 41.7075 | 0 |
| 1740159000 | 42.5275 | 0.02 | 0.05 | 42.5075 | 42.785 | 42.47 | 0 |
| 1740072600 | 42.5075 | -0.31 | -0.71 | 42.8125 | 42.8775 | 42.415 | 0 |
| 1739986200 | 42.8125 | 0.15 | 0.35 | 42.6625 | 42.8525 | 42.6075 | 0 |
| 1739899800 | 42.6625 | 0.09 | 0.22 | 42.57 | 42.8475 | 42.57 | 0 |
| 1739813400 | 42.57 | 0.28 | 0.67 | 42.2875 | 42.6175 | 42.2875 | 0 |
| 1739554200 | 42.2875 | -0.16 | -0.37 | 42.445 | 42.57 | 42.2675 | 0 |
| 1739467800 | 42.445 | 0.27 | 0.65 | 42.17 | 42.5775 | 42.105 | 0 |
| 1739381400 | 42.17 | -0.41 | -0.96 | 42.58 | 42.58 | 42.1275 | 0 |
| 1739295000 | 42.58 | -0.23 | -0.54 | 42.81 | 42.81 | 42.5125 | 0 |
| 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 |
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
