Premium
Xtr MSCI AC Asia ex Japan ESG Swap UCITS ETF 1C (I1RT)
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 | 1.6443 | 3.3378059351 | 49.2629 | 51.2967 | 48.8392 | 0 | 0 | IX |
| 4 | 4.7686 | 10.3353807875 | 46.1386 | 51.2967 | 46.0825 | 0 | 0 | IX |
| 12 | 3.5852 | 7.57618021216 | 47.322 | 51.2967 | 44.4203 | 0 | 0 | IX |
| 26 | 5.8324 | 12.9393807626 | 45.0748 | 54.0877 | 44.3522 | 0 | 0 | IX |
| 52 | 9.0341 | 21.5749490723 | 41.8731 | 54.0877 | 39.6276 | 0 | 0 | IX |
| 156 | 5.6383 | 12.4551292388 | 45.2689 | 54.0877 | 39.1129 | 0 | 0 | IX |
| 260 | 5.6383 | 12.4551292388 | 45.2689 | 54.0877 | 39.1129 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 51.0061 | 0.12 | 0.24 | 50.8108 | 51.2967 | 50.737 | 0 |
| 1739813400 | 50.8836 | 0.52 | 1.03 | 50.2767 | 50.9772 | 50.2503 | 0 |
| 1739554200 | 50.363 | 0.81 | 1.63 | 50.5854 | 50.7415 | 50.2816 | 0 |
| 1739467800 | 49.5552 | 0.21 | 0.42 | 49.6045 | 49.6496 | 48.9889 | 0 |
| 1739381400 | 49.3476 | 0.56 | 1.16 | 49.2629 | 49.4092 | 48.8392 | 0 |
| 1739295000 | 48.7826 | 0.03 | 0.06 | 48.3492 | 48.8787 | 48.2199 | 0 |
| 1739208600 | 48.751 | 0.57 | 1.19 | 48.1127 | 48.9071 | 48.1011 | 0 |
| 1738949400 | 48.178 | 0.24 | 0.50 | 48.0229 | 48.7098 | 48.0067 | 0 |
| 1738863000 | 47.9374 | 0.09 | 0.18 | 47.6883 | 48.0547 | 47.6791 | 0 |
| 1738776600 | 47.8514 | -0.65 | -1.33 | 48.5846 | 48.6033 | 47.6215 | 0 |
| 1738690200 | 48.4982 | 0.81 | 1.70 | 47.7219 | 48.5005 | 47.7173 | 0 |
| 1738603800 | 47.6872 | -0.32 | -0.67 | 47.1884 | 47.7265 | 46.7522 | 0 |
| 1738344600 | 48.0098 | -0.08 | -0.17 | 48.4277 | 48.4301 | 47.8434 | 0 |
| 1738258200 | 48.092 | 0.6 | 1.27 | 47.2683 | 48.1197 | 47.2297 | 0 |
| 1738171800 | 47.4911 | 0.91 | 1.96 | 47.703 | 47.7902 | 47.2635 | 0 |
| 1738085400 | 46.58 | -0.3 | -0.65 | 46.9083 | 47.0068 | 46.5621 | 0 |
| 1737999000 | 46.8843 | -0.12 | -0.25 | 46.7376 | 47.0109 | 46.5685 | 0 |
| 1737739800 | 47.0035 | 0.69 | 1.49 | 46.881 | 47.0336 | 46.7013 | 0 |
| 1737653400 | 46.3128 | -0.07 | -0.15 | 46.2982 | 46.3798 | 46.148 | 0 |
| 1737567000 | 46.3832 | 0 | 0.00 | 46.3832 | 46.3832 | 46.3832 | 0 |
| 1737480600 | 46.3832 | -0.53 | -1.13 | 46.7923 | 46.7923 | 46.1602 | 0 |
| 1737394200 | 46.9141 | 0.79 | 1.71 | 46.2098 | 47.1417 | 46.1897 | 0 |
| 1737135000 | 46.1247 | 0.41 | 0.89 | 45.6632 | 46.2973 | 45.5766 | 0 |
| 1737048600 | 45.7163 | 0.11 | 0.25 | 45.6823 | 45.9176 | 45.5132 | 0 |
| 1736962200 | 45.6024 | 0.46 | 1.02 | 45.2257 | 45.8317 | 45.2191 | 0 |
| 1736875800 | 45.1423 | 0.64 | 1.44 | 44.6814 | 45.411 | 44.6771 | 0 |
| 1736789400 | 44.5028 | -0.29 | -0.65 | 44.7286 | 44.8012 | 44.4203 | 0 |
| 1736530200 | 44.7942 | -0.86 | -1.88 | 45.3274 | 45.4369 | 44.7337 | 0 |
| 1736443800 | 45.6518 | -0.08 | -0.18 | 45.6718 | 46.0915 | 45.5471 | 0 |
| 1736357400 | 45.7339 | -0.4 | -0.88 | 45.7575 | 45.8882 | 45.465 | 0 |
| 1736271000 | 46.138 | -0.33 | -0.72 | 46.5528 | 46.5662 | 46.0387 | 0 |
| 1736184600 | 46.4724 | 0.08 | 0.18 | 46.5615 | 47.1696 | 46.2653 | 0 |
| 1735925400 | 46.3902 | 0.1 | 0.23 | 46.2131 | 46.4353 | 46.2131 | 0 |
| 1735839000 | 46.2857 | -0.26 | -0.55 | 46.4314 | 46.4673 | 46.1857 | 0 |
| 1735579800 | 46.5434 | -0.49 | -1.05 | 47.0127 | 47.015 | 46.4717 | 0 |
| 1735320600 | 47.0353 | 0.06 | 0.14 | 47.0475 | 47.115 | 46.7456 | 0 |
| 1734975000 | 46.9708 | 0.01 | 0.02 | 46.8979 | 47.1222 | 46.8102 | 0 |
| 1734715800 | 46.961 | 0.04 | 0.09 | 46.9701 | 46.9902 | 46.3736 | 0 |
| 1734629400 | 46.9203 | -0.42 | -0.88 | 46.9669 | 47.1084 | 46.8296 | 0 |
| 1734543000 | 47.3382 | -0.15 | -0.32 | 47.4884 | 47.5544 | 47.2994 | 0 |
| 1734456600 | 47.4915 | 0.02 | 0.05 | 47.433 | 47.4983 | 47.1188 | 0 |
| 1734370200 | 47.4691 | -0.34 | -0.72 | 47.8345 | 47.855 | 47.4313 | 0 |
| 1734111000 | 47.8117 | -0.31 | -0.65 | 47.8365 | 47.9959 | 47.6548 | 0 |
| 1734024600 | 48.1266 | -0.07 | -0.14 | 48.2316 | 48.5293 | 47.8765 | 0 |
| 1733938200 | 48.1926 | -0.03 | -0.07 | 48.0914 | 48.2516 | 47.9663 | 0 |
| 1733851800 | 48.2271 | -1.22 | -2.46 | 48.1411 | 48.4383 | 48.0628 | 0 |
| 1733765400 | 49.4431 | 1.67 | 3.49 | 47.7621 | 49.5888 | 47.7531 | 0 |
| 1733506200 | 47.7779 | 0.13 | 0.27 | 47.4878 | 48.0858 | 47.4788 | 0 |
| 1733419800 | 47.6474 | 0.21 | 0.43 | 47.5046 | 47.6754 | 47.4189 | 0 |
| 1733333400 | 47.4414 | -0.21 | -0.45 | 47.6426 | 47.7618 | 47.3509 | 0 |
| 1733247000 | 47.6539 | 0.42 | 0.88 | 47.2987 | 47.8637 | 47.2788 | 0 |
| 1733160600 | 47.2379 | -0.04 | -0.09 | 47.0981 | 47.4485 | 47.0824 | 0 |
| 1732901400 | 47.2797 | 0.39 | 0.84 | 46.8936 | 47.3569 | 46.8258 | 0 |
| 1732815000 | 46.8852 | -0.35 | -0.75 | 47.0678 | 47.0678 | 46.7769 | 0 |
| 1732728600 | 47.2375 | 0.54 | 1.15 | 47.322 | 47.4252 | 47.1072 | 0 |
| 1732642200 | 46.6993 | 0.08 | 0.17 | 46.658 | 46.9828 | 46.5937 | 0 |
| 1732555800 | 46.6215 | 0.11 | 0.23 | 46.7477 | 46.9327 | 46.6215 | 0 |
| 1732296600 | 46.5151 | -0.32 | -0.68 | 46.8908 | 46.9198 | 46.3275 | 0 |
| 1732210200 | 46.8349 | -0.13 | -0.27 | 47.0428 | 47.0428 | 46.6558 | 0 |
| 1732123800 | 46.9625 | -0.12 | -0.25 | 47.0902 | 47.3331 | 46.8854 | 0 |
| 1732037400 | 47.0813 | 0.12 | 0.25 | 46.9923 | 47.257 | 46.6397 | 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
