Premium
Xtr MSCI Europe Small Cap UCITS ETF 1C Index (I1RX)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5747 | 1.14612894798 | 50.1427 | 50.7876 | 49.6233 | 0 | 0 | IX |
| 4 | 2.7675 | 5.77164915881 | 47.9499 | 50.7876 | 47.7615 | 0 | 0 | IX |
| 12 | 2.6289 | 5.46679559562 | 48.0885 | 50.7876 | 47.3322 | 0 | 0 | IX |
| 26 | 0.4639 | 0.923119782702 | 50.2535 | 51.2445 | 47.3322 | 0 | 0 | IX |
| 52 | 4.0856 | 8.76140316265 | 46.6318 | 51.596 | 45.8346 | 0 | 0 | IX |
| 156 | 5.1919 | 11.4043777663 | 45.5255 | 51.596 | 40.2804 | 0 | 0 | IX |
| 260 | 5.1919 | 11.4043777663 | 45.5255 | 51.596 | 40.2804 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 50.2082 | 0.05 | 0.11 | 50.0317 | 50.5193 | 50.0287 | 0 |
| 1738085400 | 50.1543 | 0.26 | 0.52 | 49.7665 | 50.2699 | 49.7517 | 0 |
| 1737999000 | 49.897 | -0.09 | -0.18 | 49.9732 | 50.0445 | 49.6233 | 0 |
| 1737739800 | 49.9851 | -0.16 | -0.32 | 50.2001 | 50.5605 | 49.9459 | 0 |
| 1737653400 | 50.1466 | -0.02 | -0.05 | 50.1427 | 50.1889 | 49.9914 | 0 |
| 1737567000 | 50.1694 | 0.08 | 0.17 | 50.057 | 50.3973 | 50.051 | 0 |
| 1737480600 | 50.0866 | 0.33 | 0.66 | 49.7678 | 50.0866 | 49.7165 | 0 |
| 1737394200 | 49.759 | 0.03 | 0.05 | 49.7216 | 49.9908 | 49.5628 | 0 |
| 1737135000 | 49.7334 | 0.52 | 1.05 | 49.3997 | 49.7556 | 49.3763 | 0 |
| 1737048600 | 49.2155 | 0.21 | 0.42 | 49.0607 | 49.2447 | 49.017 | 0 |
| 1736962200 | 49.0083 | 0.93 | 1.93 | 47.9508 | 49.017 | 47.9508 | 0 |
| 1736875800 | 48.0789 | 0.27 | 0.57 | 47.814 | 48.3192 | 47.8055 | 0 |
| 1736789400 | 47.8083 | -0.3 | -0.62 | 48.2868 | 48.2868 | 47.7615 | 0 |
| 1736530200 | 48.1089 | -0.41 | -0.86 | 48.5267 | 48.6066 | 48.0683 | 0 |
| 1736443800 | 48.5238 | 0.22 | 0.46 | 48.6167 | 48.6631 | 48.2052 | 0 |
| 1736357400 | 48.304 | -0.35 | -0.72 | 48.5743 | 48.6783 | 48.1657 | 0 |
| 1736271000 | 48.6534 | -0.36 | -0.73 | 48.9979 | 49.0097 | 48.546 | 0 |
| 1736184600 | 49.0127 | 0.46 | 0.95 | 48.575 | 49.1988 | 48.5692 | 0 |
| 1735925400 | 48.5516 | -0.18 | -0.37 | 48.7635 | 48.7782 | 48.5372 | 0 |
| 1735839000 | 48.7312 | 0.65 | 1.36 | 47.9499 | 48.8609 | 47.9499 | 0 |
| 1735579800 | 48.0774 | -0.15 | -0.32 | 48.2237 | 48.2354 | 47.9325 | 0 |
| 1735320600 | 48.2295 | 0.34 | 0.70 | 47.967 | 48.414 | 47.9382 | 0 |
| 1734975000 | 47.8921 | 0.05 | 0.10 | 47.8764 | 47.994 | 47.5626 | 0 |
| 1734715800 | 47.8446 | 0.13 | 0.28 | 47.9265 | 47.9323 | 47.3322 | 0 |
| 1734629400 | 47.7101 | -0.58 | -1.20 | 48.2499 | 48.2645 | 47.5901 | 0 |
| 1734543000 | 48.2908 | 0.08 | 0.17 | 48.2778 | 48.4693 | 48.2046 | 0 |
| 1734456600 | 48.2078 | -0.58 | -1.19 | 48.734 | 48.734 | 48.2049 | 0 |
| 1734370200 | 48.787 | -0.41 | -0.83 | 49.2153 | 49.2301 | 48.6633 | 0 |
| 1734111000 | 49.1975 | -0.03 | -0.07 | 49.3377 | 49.4883 | 49.1756 | 0 |
| 1734024600 | 49.2305 | 0.01 | 0.02 | 49.267 | 49.4104 | 49.1686 | 0 |
| 1733938200 | 49.2191 | 0.08 | 0.16 | 49.1262 | 49.3482 | 48.9444 | 0 |
| 1733851800 | 49.1411 | -0.21 | -0.43 | 49.3967 | 49.3996 | 49.1062 | 0 |
| 1733765400 | 49.3549 | -0.04 | -0.08 | 49.3286 | 49.5615 | 49.3167 | 0 |
| 1733506200 | 49.3942 | 0.08 | 0.17 | 49.2699 | 49.5792 | 49.2349 | 0 |
| 1733419800 | 49.3118 | 0.15 | 0.31 | 49.1245 | 49.3433 | 49.1127 | 0 |
| 1733333400 | 49.1572 | 0.34 | 0.69 | 48.7441 | 49.2047 | 48.7118 | 0 |
| 1733247000 | 48.8206 | 0.15 | 0.31 | 48.6208 | 48.8992 | 48.6208 | 0 |
| 1733160600 | 48.6707 | -0 | -0.00 | 48.5225 | 48.731 | 48.3525 | 0 |
| 1732901400 | 48.6719 | 0.05 | 0.11 | 48.6012 | 48.7701 | 48.4985 | 0 |
| 1732815000 | 48.6187 | 0.16 | 0.32 | 48.4422 | 48.7675 | 48.4016 | 0 |
| 1732728600 | 48.4626 | 0.15 | 0.30 | 48.2363 | 48.5258 | 48.1827 | 0 |
| 1732642200 | 48.3173 | -0.47 | -0.96 | 48.8308 | 48.8308 | 48.2315 | 0 |
| 1732555800 | 48.7869 | 0.56 | 1.15 | 48.2694 | 48.9018 | 48.2694 | 0 |
| 1732296600 | 48.2317 | 0.55 | 1.16 | 47.8064 | 48.3314 | 47.6707 | 0 |
| 1732210200 | 47.6775 | 0.05 | 0.10 | 47.6726 | 47.7533 | 47.3464 | 0 |
| 1732123800 | 47.6297 | -0.4 | -0.84 | 47.9272 | 48.2198 | 47.5111 | 0 |
| 1732037400 | 48.0308 | -0.22 | -0.46 | 48.1815 | 48.4609 | 47.6057 | 0 |
| 1731951000 | 48.2507 | -0.24 | -0.50 | 48.4837 | 48.5751 | 48.0473 | 0 |
| 1731691800 | 48.4924 | 0.08 | 0.16 | 48.5276 | 48.6176 | 48.2109 | 0 |
| 1731605400 | 48.4141 | 0.56 | 1.17 | 47.8698 | 48.4723 | 47.8554 | 0 |
| 1731519000 | 47.8525 | -0.24 | -0.50 | 48.1352 | 48.383 | 47.7904 | 0 |
| 1731432600 | 48.0947 | -0.76 | -1.56 | 48.9843 | 48.9843 | 48.0742 | 0 |
| 1731346200 | 48.8544 | 0.35 | 0.73 | 48.4302 | 49.0808 | 48.4243 | 0 |
| 1731087000 | 48.5003 | -0.27 | -0.55 | 48.8032 | 48.8714 | 48.4615 | 0 |
| 1731000600 | 48.7709 | 0.6 | 1.25 | 48.0885 | 48.9458 | 48.0885 | 0 |
| 1730914200 | 48.1666 | -0.57 | -1.18 | 48.4561 | 49.2961 | 48.1532 | 0 |
| 1730827800 | 48.7407 | -0.07 | -0.14 | 48.714 | 48.906 | 48.5142 | 0 |
| 1730741400 | 48.8068 | 0.03 | 0.07 | 48.8831 | 49.1346 | 48.7559 | 0 |
| 1730482200 | 48.7725 | -0.01 | -0.02 | 48.7178 | 48.8685 | 48.6698 | 0 |
| 1730395800 | 48.7843 | -0.24 | -0.50 | 49.0527 | 49.0585 | 48.5641 | 0 |
| 1730309400 | 49.0292 | -0.11 | -0.22 | 49.1897 | 49.4697 | 49.0057 | 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
