Premium
Xtr MSCI Europe Small Cap UCITS ETF 1C Index (I1RX)
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 | 0.303 | 0.632218083941 | 47.9265 | 48.414 | 47.3322 | 0 | 0 | IX |
| 4 | -0.3717 | -0.764795930965 | 48.6012 | 49.5792 | 47.3322 | 0 | 0 | IX |
| 12 | -1.5777 | -3.16761432082 | 49.8072 | 50.3461 | 47.3322 | 0 | 0 | IX |
| 26 | -0.9001 | -1.83209307627 | 49.1296 | 51.2445 | 47.3322 | 0 | 0 | IX |
| 52 | 0.3336 | 0.696510557271 | 47.8959 | 51.596 | 45.0693 | 0 | 0 | IX |
| 156 | 2.704 | 5.93952839617 | 45.5255 | 51.596 | 40.2804 | 0 | 0 | IX |
| 260 | 2.704 | 5.93952839617 | 45.5255 | 51.596 | 40.2804 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730223000 | 49.1394 | -0.55 | -1.11 | 49.6968 | 49.7534 | 49.1233 | 0 |
| 1730136600 | 49.6909 | 0.29 | 0.58 | 49.3969 | 49.7248 | 49.3069 | 0 |
| 1729873800 | 49.4058 | -0.13 | -0.25 | 49.5788 | 49.5967 | 49.26 | 0 |
| 1729787400 | 49.5313 | 0.09 | 0.18 | 49.4522 | 49.7737 | 49.4136 | 0 |
| 1729701000 | 49.4433 | -0.27 | -0.54 | 49.6609 | 49.7535 | 49.3335 | 0 |
| 1729614600 | 49.7116 | 0.01 | 0.02 | 49.6229 | 49.7761 | 49.2677 | 0 |
| 1729528200 | 49.7004 | -0.59 | -1.17 | 50.2852 | 50.3461 | 49.6808 | 0 |
| 1729269000 | 50.2912 | 0.19 | 0.37 | 49.958 | 50.3318 | 49.889 | 0 |
| 1729182600 | 50.1054 | 0.06 | 0.13 | 50.0196 | 50.3264 | 50.0053 | 0 |
| 1729096200 | 50.0406 | 0.09 | 0.18 | 50.2105 | 50.2345 | 49.8799 | 0 |
| 1729009800 | 49.9527 | 0.08 | 0.17 | 49.8191 | 50.116 | 49.8045 | 0 |
| 1728923400 | 49.8698 | -0.1 | -0.20 | 49.9325 | 49.9671 | 49.629 | 0 |
| 1728664200 | 49.9683 | 0.26 | 0.52 | 49.7639 | 50.0227 | 49.7105 | 0 |
| 1728577800 | 49.7105 | -0.28 | -0.57 | 50.1123 | 50.1123 | 49.5598 | 0 |
| 1728491400 | 49.9934 | 0.4 | 0.81 | 49.6367 | 50.0131 | 49.6249 | 0 |
| 1728405000 | 49.5923 | -0.46 | -0.93 | 50.1018 | 50.1167 | 49.5429 | 0 |
| 1728318600 | 50.0571 | -0.05 | -0.09 | 50.1123 | 50.2211 | 49.7418 | 0 |
| 1728059400 | 50.1034 | 0.22 | 0.45 | 49.8072 | 50.2866 | 49.8072 | 0 |
| 1727973000 | 49.8785 | -0.01 | -0.01 | 50.2357 | 50.2597 | 49.7571 | 0 |
| 1727886600 | 49.8851 | -0.2 | -0.39 | 50.0598 | 50.1068 | 49.726 | 0 |
| 1727800200 | 50.0808 | -0.24 | -0.47 | 50.3976 | 50.5755 | 49.9948 | 0 |
| 1727713800 | 50.316 | -0.51 | -1.01 | 50.9181 | 50.9181 | 50.2891 | 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
