Premium
Xtr MSCI Europe Small Cap UCITS ETF 1C Index (I1RW)
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 | -0.155 | -0.267111507853 | 58.0282 | 58.8544 | 57.63 | 0 | 0 | IX |
| 4 | 1.9072 | 3.407783297 | 55.966 | 58.8544 | 55.762 | 0 | 0 | IX |
| 12 | 4.1455 | 7.71575928246 | 53.7277 | 58.8544 | 52.9062 | 0 | 0 | IX |
| 26 | 1.8312 | 3.267549338 | 56.042 | 58.8544 | 52.8026 | 0 | 0 | IX |
| 52 | 5.5157 | 10.534689395 | 52.3575 | 60.0629 | 51.1927 | 0 | 0 | IX |
| 156 | 6.4134 | 12.4629322306 | 51.4598 | 60.0629 | 43.7321 | 0 | 0 | IX |
| 260 | 6.4134 | 12.4629322306 | 51.4598 | 60.0629 | 43.7321 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 57.8732 | -0.75 | -1.28 | 58.6817 | 58.8544 | 57.7839 | 0 |
| 1739899800 | 58.6226 | -0.04 | -0.06 | 58.6293 | 58.7632 | 58.2393 | 0 |
| 1739813400 | 58.6604 | 0.33 | 0.57 | 58.3429 | 58.6915 | 58.3213 | 0 |
| 1739554200 | 58.3275 | 0.02 | 0.03 | 58.4871 | 58.6597 | 58.2821 | 0 |
| 1739467800 | 58.3111 | 0.39 | 0.67 | 57.9499 | 58.3389 | 57.8371 | 0 |
| 1739381400 | 57.9254 | 0.02 | 0.03 | 58.0282 | 58.2015 | 57.63 | 0 |
| 1739295000 | 57.9087 | 0.31 | 0.54 | 57.6165 | 57.9215 | 57.4504 | 0 |
| 1739208600 | 57.595 | 0.47 | 0.82 | 57.0984 | 57.6197 | 57.0741 | 0 |
| 1738949400 | 57.1288 | -0.28 | -0.49 | 57.5805 | 57.7776 | 57.0862 | 0 |
| 1738863000 | 57.4093 | 0.65 | 1.14 | 56.7181 | 57.436 | 56.7 | 0 |
| 1738776600 | 56.7635 | 0.04 | 0.07 | 56.73 | 56.7767 | 56.4063 | 0 |
| 1738690200 | 56.724 | 0.24 | 0.42 | 56.4714 | 56.724 | 56.1825 | 0 |
| 1738603800 | 56.4864 | -0.92 | -1.61 | 57.0498 | 57.071 | 55.8971 | 0 |
| 1738344600 | 57.4111 | 0.02 | 0.03 | 57.3884 | 57.4597 | 57.1902 | 0 |
| 1738258200 | 57.3914 | 0.74 | 1.30 | 56.6082 | 57.4299 | 56.5902 | 0 |
| 1738171800 | 56.6531 | 0.22 | 0.39 | 56.4034 | 56.8569 | 56.4004 | 0 |
| 1738085400 | 56.4333 | 0.38 | 0.69 | 56.1049 | 56.5946 | 56.1019 | 0 |
| 1737999000 | 56.0485 | -0.45 | -0.80 | 56.3082 | 56.3142 | 55.762 | 0 |
| 1737739800 | 56.4983 | 0.29 | 0.51 | 56.2778 | 56.6806 | 56.2748 | 0 |
| 1737653400 | 56.2124 | 0.25 | 0.45 | 55.966 | 56.2184 | 55.8576 | 0 |
| 1737567000 | 55.9617 | 0 | 0.00 | 55.9617 | 55.9617 | 55.9617 | 0 |
| 1737480600 | 55.9617 | 0.38 | 0.68 | 55.4679 | 55.9617 | 55.379 | 0 |
| 1737394200 | 55.5827 | 0.17 | 0.30 | 55.4084 | 55.8501 | 55.262 | 0 |
| 1737135000 | 55.4143 | 0.53 | 0.96 | 54.8408 | 55.4243 | 54.8379 | 0 |
| 1737048600 | 54.8876 | 0.25 | 0.46 | 54.6668 | 54.9109 | 54.5668 | 0 |
| 1736962200 | 54.6348 | 1.11 | 2.07 | 53.4725 | 54.706 | 53.464 | 0 |
| 1736875800 | 53.5294 | 0.11 | 0.21 | 53.4278 | 53.814 | 53.425 | 0 |
| 1736789400 | 53.4164 | -0.46 | -0.85 | 53.7346 | 53.7518 | 53.0888 | 0 |
| 1736530200 | 53.8723 | -0.56 | -1.02 | 54.4263 | 54.5364 | 53.8522 | 0 |
| 1736443800 | 54.4292 | 0.03 | 0.06 | 54.3967 | 54.4523 | 53.9156 | 0 |
| 1736357400 | 54.3967 | -0.78 | -1.41 | 55.1479 | 55.2608 | 54.1843 | 0 |
| 1736271000 | 55.1772 | -0.35 | -0.63 | 55.6505 | 55.6505 | 55.0264 | 0 |
| 1736184600 | 55.5265 | 0.7 | 1.28 | 54.9328 | 55.6558 | 54.9211 | 0 |
| 1735925400 | 54.8244 | -0.23 | -0.42 | 55.0391 | 55.0714 | 54.7151 | 0 |
| 1735839000 | 55.0567 | 0.49 | 0.90 | 54.317 | 55.0799 | 54.317 | 0 |
| 1735579800 | 54.5632 | -0.12 | -0.22 | 54.7143 | 54.8141 | 54.4763 | 0 |
| 1735320600 | 54.6852 | 0.71 | 1.32 | 54.1204 | 54.772 | 54.0887 | 0 |
| 1734975000 | 53.9705 | 0.19 | 0.36 | 53.8126 | 54.0407 | 53.4706 | 0 |
| 1734715800 | 53.7779 | 0.01 | 0.03 | 53.776 | 53.8519 | 52.9062 | 0 |
| 1734629400 | 53.7644 | -1 | -1.83 | 54.6752 | 54.6898 | 53.6338 | 0 |
| 1734543000 | 54.7659 | -0.03 | -0.06 | 54.7423 | 55.043 | 54.6451 | 0 |
| 1734456600 | 54.7978 | -0.52 | -0.94 | 55.4749 | 55.5044 | 54.7948 | 0 |
| 1734370200 | 55.3157 | -0.17 | -0.31 | 55.4356 | 55.4415 | 54.9157 | 0 |
| 1734111000 | 55.4859 | -0.11 | -0.20 | 55.6575 | 55.8656 | 55.4472 | 0 |
| 1734024600 | 55.595 | 0.11 | 0.20 | 55.4732 | 55.9322 | 55.4642 | 0 |
| 1733938200 | 55.4821 | 0.2 | 0.37 | 55.3575 | 55.609 | 55.1631 | 0 |
| 1733851800 | 55.28 | -0.09 | -0.17 | 55.3244 | 55.3714 | 55.1241 | 0 |
| 1733765400 | 55.3721 | 0.13 | 0.23 | 55.3412 | 55.6388 | 55.3111 | 0 |
| 1733506200 | 55.2429 | -0.07 | -0.12 | 55.25 | 55.5352 | 55.1883 | 0 |
| 1733419800 | 55.3099 | 0.12 | 0.21 | 55.254 | 55.5582 | 55.1968 | 0 |
| 1733333400 | 55.1916 | 0.46 | 0.83 | 54.8026 | 55.3278 | 54.8026 | 0 |
| 1733247000 | 54.735 | 0.2 | 0.37 | 54.6031 | 54.9363 | 54.5536 | 0 |
| 1733160600 | 54.5328 | 0.02 | 0.04 | 54.4553 | 54.803 | 54.3642 | 0 |
| 1732901400 | 54.5109 | 0.04 | 0.07 | 54.4929 | 54.6473 | 54.2119 | 0 |
| 1732815000 | 54.4754 | 0.33 | 0.60 | 54.1778 | 54.5767 | 54.14 | 0 |
| 1732728600 | 54.1487 | 0.33 | 0.61 | 53.7277 | 54.1603 | 53.6098 | 0 |
| 1732642200 | 53.8202 | -0.52 | -0.96 | 54.3455 | 54.3455 | 53.7511 | 0 |
| 1732555800 | 54.3425 | 0.32 | 0.60 | 54.0846 | 54.599 | 54.0846 | 0 |
| 1732296600 | 54.0179 | 0.77 | 1.45 | 53.2456 | 54.1522 | 53.0547 | 0 |
| 1732210200 | 53.2456 | -0.06 | -0.10 | 53.304 | 53.3162 | 52.8026 | 0 |
| 1732123800 | 53.3012 | -0.4 | -0.75 | 53.8197 | 54.1283 | 53.1484 | 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
