Premium
Xtr MSCI Europe Small Cap UCITS ETF 1C Index (I1RW)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.949 | -1.65455534479 | 57.3568 | 57.4821 | 55.6597 | 0 | 0 | IX |
| 4 | 1.1744 | 2.12624969674 | 55.2334 | 57.6445 | 54.128 | 0 | 0 | IX |
| 12 | -2.0149 | -3.44883067712 | 58.4227 | 58.9969 | 51.1927 | 0 | 0 | IX |
| 26 | 0.4591 | 0.820573132173 | 55.9487 | 60.0629 | 51.1927 | 0 | 0 | IX |
| 52 | 9.4993 | 20.2507008325 | 46.9085 | 60.0629 | 43.7321 | 0 | 0 | IX |
| 156 | 4.948 | 9.61527250397 | 51.4598 | 60.0629 | 43.7321 | 0 | 0 | IX |
| 260 | 4.948 | 9.61527250397 | 51.4598 | 60.0629 | 43.7321 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 56.4078 | 0.55 | 0.98 | 55.717 | 56.5646 | 55.7081 | 0 |
| 1727973000 | 55.8595 | -0.38 | -0.67 | 56.4545 | 56.4755 | 55.6597 | 0 |
| 1727886600 | 56.2387 | 0.01 | 0.02 | 56.2336 | 56.3799 | 55.9977 | 0 |
| 1727800200 | 56.2275 | -0.73 | -1.28 | 57.0502 | 57.2023 | 56.1144 | 0 |
| 1727713800 | 56.9594 | -0.44 | -0.77 | 57.368 | 57.3898 | 56.8836 | 0 |
| 1727454600 | 57.3985 | -0.12 | -0.20 | 57.3568 | 57.4821 | 57.1882 | 0 |
| 1727368200 | 57.5147 | 0.96 | 1.70 | 56.6708 | 57.6445 | 56.6499 | 0 |
| 1727281800 | 56.5513 | 0.13 | 0.23 | 56.4093 | 56.9672 | 56.3115 | 0 |
| 1727195400 | 56.4213 | -0.03 | -0.05 | 56.4055 | 56.8978 | 56.3078 | 0 |
| 1727109000 | 56.4474 | -0.09 | -0.15 | 56.5771 | 56.6799 | 56.1814 | 0 |
| 1726849800 | 56.5324 | -0.64 | -1.11 | 57.2438 | 57.274 | 56.4252 | 0 |
| 1726763400 | 57.1681 | 1.27 | 2.27 | 56.0222 | 57.2396 | 56.0222 | 0 |
| 1726677000 | 55.9003 | -0.24 | -0.43 | 56.0152 | 56.036 | 55.7491 | 0 |
| 1726590600 | 56.1434 | 0.37 | 0.67 | 55.7099 | 56.3397 | 55.7069 | 0 |
| 1726504200 | 55.7692 | -0.01 | -0.02 | 55.7653 | 55.9114 | 55.589 | 0 |
| 1726245000 | 55.7831 | 0.52 | 0.93 | 55.1991 | 55.9256 | 55.1756 | 0 |
| 1726158600 | 55.2666 | 0.77 | 1.42 | 54.6415 | 55.5565 | 54.6357 | 0 |
| 1726072200 | 54.4932 | -0.13 | -0.23 | 54.5722 | 55.0345 | 54.128 | 0 |
| 1725985800 | 54.619 | -0.1 | -0.18 | 54.8215 | 55.1764 | 54.4318 | 0 |
| 1725899400 | 54.7162 | 0.38 | 0.70 | 54.4447 | 54.924 | 54.4447 | 0 |
| 1725640200 | 54.3342 | -1.06 | -1.92 | 55.2334 | 55.4226 | 54.2992 | 0 |
| 1725553800 | 55.3986 | -0.04 | -0.08 | 55.3125 | 55.7021 | 55.1485 | 0 |
| 1725467400 | 55.4423 | -0.19 | -0.35 | 55.5528 | 55.6447 | 54.9105 | 0 |
| 1725381000 | 55.6358 | -0.98 | -1.73 | 56.613 | 56.77 | 55.4813 | 0 |
| 1725294600 | 56.616 | 0.15 | 0.26 | 56.5025 | 56.7395 | 56.0216 | 0 |
| 1725035400 | 56.4694 | 0.21 | 0.38 | 56.3453 | 56.7591 | 56.3423 | 0 |
| 1724949000 | 56.2584 | 0.36 | 0.64 | 55.8634 | 56.3931 | 55.8574 | 0 |
| 1724862600 | 55.9022 | -0.29 | -0.52 | 56.1269 | 56.3022 | 55.8937 | 0 |
| 1724776200 | 56.1955 | -0.28 | -0.50 | 56.4515 | 56.6495 | 56.1021 | 0 |
| 1724689800 | 56.4754 | -0.2 | -0.36 | 56.5713 | 56.5843 | 56.3105 | 0 |
| 1724430600 | 56.6788 | 0.65 | 1.16 | 56.092 | 56.7345 | 56.0742 | 0 |
| 1724344200 | 56.0268 | -0.13 | -0.23 | 56.1215 | 56.4311 | 55.95 | 0 |
| 1724257800 | 56.157 | 0.17 | 0.31 | 55.8589 | 56.1867 | 55.8559 | 0 |
| 1724171400 | 55.9853 | -0.53 | -0.94 | 56.4514 | 56.6136 | 55.9765 | 0 |
| 1724085000 | 56.5194 | 0.4 | 0.71 | 56.042 | 56.5834 | 56.0273 | 0 |
| 1723825800 | 56.1184 | -0.09 | -0.16 | 56.1513 | 56.32 | 55.8597 | 0 |
| 1723739400 | 56.21 | 0.94 | 1.71 | 55.31 | 56.3 | 55.2926 | 0 |
| 1723653000 | 55.2665 | 0.47 | 0.85 | 54.9918 | 55.7019 | 54.9548 | 0 |
| 1723566600 | 54.7981 | 0.26 | 0.47 | 54.6004 | 54.8182 | 54.2782 | 0 |
| 1723480200 | 54.5428 | 0.22 | 0.41 | 54.5286 | 54.9425 | 54.5056 | 0 |
| 1723221000 | 54.3214 | 0.24 | 0.45 | 54.1759 | 54.8216 | 54.1205 | 0 |
| 1723134600 | 54.0786 | -0.15 | -0.28 | 53.9962 | 54.1187 | 53.0336 | 0 |
| 1723048200 | 54.2286 | 1.62 | 3.09 | 52.762 | 54.4554 | 52.7422 | 0 |
| 1722961800 | 52.6039 | 0.08 | 0.14 | 52.5367 | 53.3654 | 51.9617 | 0 |
| 1722875400 | 52.5283 | -1.88 | -3.45 | 53.7139 | 53.7718 | 51.1927 | 0 |
| 1722616200 | 54.4064 | -1.85 | -3.28 | 56.1379 | 56.1438 | 54.1727 | 0 |
| 1722529800 | 56.2542 | -1.33 | -2.32 | 57.3648 | 57.3742 | 56.1891 | 0 |
| 1722443400 | 57.5887 | -0.07 | -0.13 | 57.4792 | 57.9438 | 57.4401 | 0 |
| 1722357000 | 57.663 | 0.46 | 0.80 | 57.3197 | 57.7624 | 57.3047 | 0 |
| 1722270600 | 57.2033 | -0.11 | -0.19 | 57.3698 | 57.6768 | 57.1854 | 0 |
| 1722011400 | 57.3129 | 0.74 | 1.30 | 56.6127 | 57.4471 | 56.6038 | 0 |
| 1721925000 | 56.5772 | -0.65 | -1.14 | 57.0875 | 57.0875 | 55.7714 | 0 |
| 1721838600 | 57.2307 | -0.74 | -1.28 | 57.8731 | 57.9112 | 57.163 | 0 |
| 1721752200 | 57.9749 | -0.22 | -0.38 | 58.2544 | 58.2958 | 57.8326 | 0 |
| 1721665800 | 58.1973 | 0.54 | 0.94 | 57.5814 | 58.414 | 57.5814 | 0 |
| 1721406600 | 57.6559 | -0.65 | -1.12 | 58.3252 | 58.3282 | 57.6005 | 0 |
| 1721320200 | 58.3071 | 0.24 | 0.41 | 57.9992 | 58.5334 | 57.8617 | 0 |
| 1721233800 | 58.0682 | -0.5 | -0.85 | 58.5351 | 58.5411 | 57.9541 | 0 |
| 1721147400 | 58.5682 | -0.05 | -0.08 | 58.4854 | 58.6042 | 58.1924 | 0 |
| 1721061000 | 58.6144 | -0.29 | -0.49 | 58.8623 | 58.8728 | 58.3758 | 0 |
| 1720801800 | 58.9046 | 0.6 | 1.03 | 58.4227 | 58.9969 | 58.3595 | 0 |
| 1720715400 | 58.3057 | 0.5 | 0.86 | 57.8923 | 58.3657 | 57.7343 | 0 |
| 1720629000 | 57.8062 | 0.75 | 1.31 | 57.053 | 57.8573 | 57.053 | 0 |
| 1720542600 | 57.056 | -0.69 | -1.20 | 57.7789 | 57.7849 | 57.0015 | 0 |
| 1720456200 | 57.7462 | -0.02 | -0.03 | 57.5487 | 57.9586 | 57.3658 | 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
