Premium
Xtr MSCI Europe Small Cap UCITS ETF 1C Index (I1RV)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 1.6651091666 | 58.855 | 59.915 | 58.77 | 0 | 0 | IX |
| 4 | 1.9 | 3.27953741262 | 57.935 | 59.915 | 56.805 | 0 | 0 | IX |
| 12 | 1.78 | 3.0660580484 | 58.055 | 59.975 | 56.805 | 0 | 0 | IX |
| 26 | 0.025 | 0.0417990302625 | 59.81 | 61.08 | 55.23 | 0 | 0 | IX |
| 52 | 5.06 | 9.23779096303 | 54.775 | 61.08 | 53.78 | 0 | 0 | IX |
| 156 | 8.075 | 15.6008500773 | 51.76 | 61.08 | 46.165 | 0 | 0 | IX |
| 260 | 8.075 | 15.6008500773 | 51.76 | 61.08 | 46.165 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 59.32 | -0.08 | -0.13 | 59.4 | 59.47 | 58.97 | 0 |
| 1737739800 | 59.4 | -0.04 | -0.07 | 59.44 | 59.765 | 59.26 | 0 |
| 1737653400 | 59.44 | 0.21 | 0.36 | 59.33 | 59.44 | 59.19 | 0 |
| 1737567000 | 59.225 | 0 | 0.00 | 59.225 | 59.225 | 59.225 | 0 |
| 1737480600 | 59.225 | 0.37 | 0.63 | 58.855 | 59.225 | 58.77 | 0 |
| 1737394200 | 58.855 | -0.02 | -0.03 | 58.87 | 59.065 | 58.68 | 0 |
| 1737135000 | 58.87 | 0.39 | 0.68 | 58.475 | 58.895 | 58.475 | 0 |
| 1737048600 | 58.475 | 0.26 | 0.45 | 58.215 | 58.48 | 58.155 | 0 |
| 1736962200 | 58.215 | 1.29 | 2.27 | 56.925 | 58.235 | 56.925 | 0 |
| 1736875800 | 56.925 | -0.01 | -0.02 | 56.935 | 57.335 | 56.87 | 0 |
| 1736789400 | 56.935 | -0.44 | -0.77 | 57.375 | 57.375 | 56.805 | 0 |
| 1736530200 | 57.375 | -0.55 | -0.95 | 57.925 | 57.97 | 57.37 | 0 |
| 1736443800 | 57.925 | 0.01 | 0.02 | 57.915 | 57.965 | 57.415 | 0 |
| 1736357400 | 57.915 | -0.7 | -1.19 | 58.615 | 58.71 | 57.735 | 0 |
| 1736271000 | 58.615 | -0.44 | -0.75 | 59.055 | 59.055 | 58.51 | 0 |
| 1736184600 | 59.055 | 0.48 | 0.83 | 58.57 | 59.275 | 58.57 | 0 |
| 1735925400 | 58.57 | -0.25 | -0.42 | 58.815 | 58.815 | 58.475 | 0 |
| 1735839000 | 58.815 | 0.88 | 1.52 | 57.935 | 58.815 | 57.935 | 0 |
| 1735579800 | 57.935 | -0.25 | -0.43 | 58.185 | 58.185 | 57.875 | 0 |
| 1735320600 | 58.185 | 0.52 | 0.89 | 57.67 | 58.265 | 57.67 | 0 |
| 1734975000 | 57.67 | -0.08 | -0.13 | 57.745 | 57.85 | 57.41 | 0 |
| 1734715800 | 57.745 | 0.03 | 0.05 | 57.715 | 57.84 | 56.96 | 0 |
| 1734629400 | 57.715 | -0.83 | -1.42 | 58.545 | 58.545 | 57.585 | 0 |
| 1734543000 | 58.545 | 0.18 | 0.30 | 58.37 | 58.665 | 58.285 | 0 |
| 1734456600 | 58.37 | -0.58 | -0.98 | 58.95 | 58.95 | 58.365 | 0 |
| 1734370200 | 58.95 | -0.24 | -0.40 | 59.185 | 59.185 | 58.67 | 0 |
| 1734111000 | 59.185 | -0.38 | -0.64 | 59.565 | 59.705 | 59.15 | 0 |
| 1734024600 | 59.565 | -0.23 | -0.38 | 59.79 | 59.975 | 59.54 | 0 |
| 1733938200 | 59.79 | 0.16 | 0.27 | 59.63 | 59.94 | 59.395 | 0 |
| 1733851800 | 59.63 | -0.04 | -0.06 | 59.665 | 59.74 | 59.465 | 0 |
| 1733765400 | 59.665 | 0.07 | 0.13 | 59.59 | 59.885 | 59.59 | 0 |
| 1733506200 | 59.59 | 0.09 | 0.14 | 59.415 | 59.73 | 59.38 | 0 |
| 1733419800 | 59.505 | 0.14 | 0.24 | 59.365 | 59.62 | 59.345 | 0 |
| 1733333400 | 59.365 | 0.55 | 0.93 | 58.82 | 59.39 | 58.82 | 0 |
| 1733247000 | 58.82 | 0.17 | 0.29 | 58.65 | 58.935 | 58.65 | 0 |
| 1733160600 | 58.65 | 0.05 | 0.09 | 58.595 | 58.8 | 58.42 | 0 |
| 1732901400 | 58.595 | 0.14 | 0.25 | 58.45 | 58.625 | 58.285 | 0 |
| 1732815000 | 58.45 | 0.31 | 0.53 | 58.14 | 58.565 | 58.14 | 0 |
| 1732728600 | 58.14 | 0.27 | 0.48 | 57.865 | 58.16 | 57.735 | 0 |
| 1732642200 | 57.865 | -0.62 | -1.05 | 58.48 | 58.48 | 57.75 | 0 |
| 1732555800 | 58.48 | 0.41 | 0.71 | 58.065 | 58.575 | 58.055 | 0 |
| 1732296600 | 58.065 | 0.75 | 1.31 | 57.315 | 58.155 | 57.315 | 0 |
| 1732210200 | 57.315 | 0.09 | 0.15 | 57.23 | 57.36 | 56.83 | 0 |
| 1732123800 | 57.23 | -0.29 | -0.50 | 57.515 | 57.885 | 57.115 | 0 |
| 1732037400 | 57.515 | -0.22 | -0.37 | 57.73 | 58.03 | 56.875 | 0 |
| 1731951000 | 57.73 | -0.31 | -0.53 | 58.04 | 58.125 | 57.445 | 0 |
| 1731691800 | 58.04 | -0.19 | -0.32 | 58.225 | 58.27 | 57.845 | 0 |
| 1731605400 | 58.225 | 0.66 | 1.16 | 57.56 | 58.26 | 57.56 | 0 |
| 1731519000 | 57.56 | -0.26 | -0.45 | 57.82 | 58.07 | 57.415 | 0 |
| 1731432600 | 57.82 | -1.22 | -2.06 | 59.035 | 59.035 | 57.785 | 0 |
| 1731346200 | 59.035 | 0.61 | 1.05 | 58.42 | 59.305 | 58.42 | 0 |
| 1731087000 | 58.42 | -0.28 | -0.48 | 58.7 | 58.785 | 58.275 | 0 |
| 1731000600 | 58.7 | 0.87 | 1.50 | 57.83 | 58.815 | 57.83 | 0 |
| 1730914200 | 57.83 | -0.25 | -0.43 | 58.08 | 59.14 | 57.755 | 0 |
| 1730827800 | 58.08 | 0.02 | 0.04 | 58.055 | 58.27 | 57.81 | 0 |
| 1730741400 | 58.055 | -0.16 | -0.27 | 58.215 | 58.41 | 58.035 | 0 |
| 1730482200 | 58.215 | 0.4 | 0.69 | 57.815 | 58.355 | 57.815 | 0 |
| 1730395800 | 57.815 | -0.89 | -1.51 | 58.7 | 58.7 | 57.575 | 0 |
| 1730309400 | 58.7 | -0.44 | -0.74 | 59.14 | 59.305 | 58.68 | 0 |
| 1730223000 | 59.14 | -0.5 | -0.83 | 59.635 | 59.71 | 59.085 | 0 |
| 1730136600 | 59.635 | 0.34 | 0.56 | 59.3 | 59.675 | 59.16 | 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
