Premium
Xtr MSCI Canada ESG Screened UCITS ETF 1C Index (I1SI)
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 | -0.43 | -0.511083377905 | 84.135 | 84.59 | 82.56 | 0 | 0 | IX |
| 4 | 0.38 | 0.45604560456 | 83.325 | 84.9 | 80.855 | 0 | 0 | IX |
| 12 | 2.995 | 3.71081650353 | 80.71 | 87.145 | 78.275 | 0 | 0 | IX |
| 26 | 10.88 | 14.9399244765 | 72.825 | 87.145 | 67.15 | 0 | 0 | IX |
| 52 | 15.83 | 23.3222836096 | 67.875 | 87.145 | 67.06 | 0 | 0 | IX |
| 156 | 20.67 | 32.7913064171 | 63.035 | 87.145 | 58.645 | 0 | 0 | IX |
| 260 | 20.67 | 32.7913064171 | 63.035 | 87.145 | 58.645 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 83.705 | 0.92 | 1.12 | 82.78 | 83.995 | 82.78 | 0 |
| 1736875800 | 82.78 | -0.36 | -0.43 | 83.135 | 83.375 | 82.56 | 0 |
| 1736789400 | 83.135 | -0.07 | -0.08 | 83.2 | 83.39 | 82.86 | 0 |
| 1736530200 | 83.2 | -1.04 | -1.23 | 84.235 | 84.59 | 83.085 | 0 |
| 1736443800 | 84.235 | 0.22 | 0.26 | 84.16 | 84.41 | 83.995 | 0 |
| 1736357400 | 84.02 | -0.02 | -0.02 | 84.135 | 84.22 | 83.535 | 0 |
| 1736271000 | 84.035 | -0.01 | -0.01 | 84.04 | 84.5 | 83.61 | 0 |
| 1736184600 | 84.04 | 0.04 | 0.04 | 84.005 | 84.9 | 83.835 | 0 |
| 1735925400 | 84.005 | -0.17 | -0.20 | 84.175 | 84.38 | 83.84 | 0 |
| 1735839000 | 84.175 | 1.96 | 2.38 | 82.215 | 84.27 | 82.215 | 0 |
| 1735579800 | 82.215 | -0.31 | -0.37 | 82.52 | 82.715 | 82.135 | 0 |
| 1735320600 | 82.52 | 0.18 | 0.22 | 82.34 | 82.96 | 82.28 | 0 |
| 1734975000 | 82.34 | -0.12 | -0.15 | 82.46 | 82.605 | 81.93 | 0 |
| 1734715800 | 82.46 | -0.01 | -0.01 | 82.465 | 82.555 | 80.855 | 0 |
| 1734629400 | 82.465 | -1.26 | -1.50 | 83.15 | 83.15 | 81.96 | 0 |
| 1734543000 | 83.725 | 0.08 | 0.10 | 83.325 | 84.055 | 83.325 | 0 |
| 1734456600 | 83.645 | -0.63 | -0.75 | 84.275 | 84.275 | 83.505 | 0 |
| 1734370200 | 84.275 | -0.26 | -0.30 | 84.53 | 84.7 | 84.195 | 0 |
| 1734111000 | 84.53 | -0.98 | -1.14 | 85.505 | 85.505 | 84.425 | 0 |
| 1734024600 | 85.505 | -0.66 | -0.77 | 85.885 | 86.105 | 85.33 | 0 |
| 1733938200 | 86.165 | 0.55 | 0.64 | 85.45 | 86.26 | 85.355 | 0 |
| 1733851800 | 85.615 | -0.26 | -0.30 | 85.36 | 85.89 | 85.235 | 0 |
| 1733765400 | 85.875 | -0.3 | -0.35 | 86.175 | 86.535 | 85.63 | 0 |
| 1733506200 | 86.175 | -0.16 | -0.19 | 86.075 | 86.45 | 86.075 | 0 |
| 1733419800 | 86.335 | 0.02 | 0.02 | 86.315 | 86.56 | 85.94 | 0 |
| 1733333400 | 86.315 | 0.05 | 0.05 | 86.055 | 87.02 | 86.055 | 0 |
| 1733247000 | 86.27 | 0.09 | 0.11 | 86.59 | 86.745 | 86.105 | 0 |
| 1733160600 | 86.175 | -0.18 | -0.21 | 86.355 | 86.975 | 86.09 | 0 |
| 1732901400 | 86.355 | 0.31 | 0.37 | 85.835 | 86.38 | 85.72 | 0 |
| 1732815000 | 86.04 | 0.45 | 0.52 | 85.795 | 86.165 | 85.71 | 0 |
| 1732728600 | 85.595 | -0.06 | -0.06 | 85.83 | 85.83 | 85.095 | 0 |
| 1732642200 | 85.65 | -0.46 | -0.53 | 83.745 | 85.655 | 83.745 | 0 |
| 1732555800 | 86.105 | -0.8 | -0.91 | 86.9 | 86.9 | 85.93 | 0 |
| 1732296600 | 86.9 | 1.2 | 1.40 | 85.7 | 87.145 | 85.7 | 0 |
| 1732210200 | 85.7 | 1.64 | 1.94 | 84.465 | 85.825 | 84.1 | 0 |
| 1732123800 | 84.065 | 0.22 | 0.27 | 83.84 | 84.48 | 83.84 | 0 |
| 1732037400 | 83.84 | -0.15 | -0.18 | 83.99 | 84.105 | 82.925 | 0 |
| 1731951000 | 83.99 | 0.59 | 0.71 | 83.16 | 84.02 | 83.055 | 0 |
| 1731691800 | 83.4 | -0.77 | -0.91 | 84.17 | 84.17 | 83.34 | 0 |
| 1731605400 | 84.17 | 0.18 | 0.21 | 83.99 | 84.955 | 83.88 | 0 |
| 1731519000 | 83.99 | 0.23 | 0.27 | 83.405 | 84.125 | 83.25 | 0 |
| 1731432600 | 83.76 | 0.57 | 0.69 | 82.65 | 84.16 | 82.495 | 0 |
| 1731346200 | 83.19 | 1.32 | 1.61 | 81.87 | 83.245 | 81.87 | 0 |
| 1731087000 | 81.87 | 0.08 | 0.09 | 82.08 | 82.08 | 81.44 | 0 |
| 1731000600 | 81.795 | 1.09 | 1.35 | 80.705 | 81.965 | 80.705 | 0 |
| 1730914200 | 80.705 | 1.49 | 1.88 | 80.72 | 81.475 | 80.245 | 0 |
| 1730827800 | 79.215 | 0.47 | 0.59 | 78.75 | 79.275 | 78.75 | 0 |
| 1730741400 | 78.75 | -0.2 | -0.25 | 78.98 | 79.085 | 78.605 | 0 |
| 1730482200 | 78.945 | 0.44 | 0.56 | 78.505 | 79.205 | 78.505 | 0 |
| 1730395800 | 78.505 | -1.03 | -1.29 | 79.53 | 79.53 | 78.275 | 0 |
| 1730309400 | 79.53 | -0.34 | -0.43 | 79.87 | 79.915 | 79.475 | 0 |
| 1730223000 | 79.87 | -0.41 | -0.50 | 80.67 | 80.67 | 79.87 | 0 |
| 1730136600 | 80.275 | 0.23 | 0.29 | 80.04 | 80.335 | 79.43 | 0 |
| 1729873800 | 80.04 | -0.1 | -0.12 | 80.39 | 80.51 | 80.005 | 0 |
| 1729787400 | 80.14 | -0.62 | -0.77 | 81.02 | 81.53 | 80.005 | 0 |
| 1729701000 | 80.76 | 0.05 | 0.06 | 80.71 | 81.225 | 80.62 | 0 |
| 1729614600 | 80.71 | -0.16 | -0.20 | 80.82 | 80.955 | 80.44 | 0 |
| 1729528200 | 80.87 | -0.33 | -0.41 | 81.2 | 81.55 | 80.87 | 0 |
| 1729269000 | 81.2 | 0.11 | 0.14 | 81.005 | 81.285 | 80.865 | 0 |
| 1729182600 | 81.09 | 0.76 | 0.95 | 80.72 | 81.44 | 80.62 | 0 |
| 1729096200 | 80.33 | 0.78 | 0.99 | 79.545 | 80.48 | 79.545 | 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
