Premium
Xtr MSCI Canada ESG Screened UCITS ETF 1C Index (I1SI)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.196930205618 | 86.325 | 87.265 | 85.515 | 0 | 0 | IX |
| 4 | 1.915 | 2.2732668566 | 84.24 | 87.265 | 82.585 | 0 | 0 | IX |
| 12 | 0.455 | 0.530921820303 | 85.7 | 87.265 | 80.855 | 0 | 0 | IX |
| 26 | 14.35 | 19.9846807325 | 71.805 | 87.265 | 71.46 | 0 | 0 | IX |
| 52 | 18.29 | 26.9505636189 | 67.865 | 87.265 | 67.15 | 0 | 0 | IX |
| 156 | 23.12 | 36.6780360117 | 63.035 | 87.265 | 58.645 | 0 | 0 | IX |
| 260 | 23.12 | 36.6780360117 | 63.035 | 87.265 | 58.645 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 86.155 | -0.61 | -0.70 | 86.765 | 87.045 | 86.025 | 0 |
| 1739467800 | 86.765 | 0.52 | 0.60 | 86.255 | 86.81 | 85.885 | 0 |
| 1739381400 | 86.25 | -0.65 | -0.75 | 86.69 | 86.935 | 85.85 | 0 |
| 1739295000 | 86.9 | -0.23 | -0.26 | 87.125 | 87.15 | 85.935 | 0 |
| 1739208600 | 87.125 | 0.97 | 1.12 | 86.16 | 87.265 | 86.16 | 0 |
| 1738949400 | 86.16 | -0.17 | -0.19 | 86.325 | 86.36 | 85.515 | 0 |
| 1738863000 | 86.325 | 0.83 | 0.96 | 85.5 | 86.485 | 85.5 | 0 |
| 1738776600 | 85.5 | 0.06 | 0.08 | 85.435 | 85.565 | 84.885 | 0 |
| 1738690200 | 85.435 | 1.1 | 1.30 | 85.71 | 85.71 | 84 | 0 |
| 1738603800 | 84.34 | -1.93 | -2.24 | 86.27 | 86.27 | 82.585 | 0 |
| 1738344600 | 86.27 | -0.05 | -0.06 | 86.4 | 86.44 | 85.885 | 0 |
| 1738258200 | 86.32 | 0.99 | 1.16 | 85.33 | 86.385 | 85.33 | 0 |
| 1738171800 | 85.33 | 0.4 | 0.47 | 84.93 | 85.65 | 84.93 | 0 |
| 1738085400 | 84.93 | 1.08 | 1.29 | 84.37 | 85.225 | 84.325 | 0 |
| 1737999000 | 83.85 | -0.81 | -0.96 | 84.66 | 84.66 | 83.71 | 0 |
| 1737739800 | 84.66 | -0.32 | -0.38 | 84.945 | 85.065 | 84.46 | 0 |
| 1737653400 | 84.98 | 0.42 | 0.50 | 84.555 | 85.08 | 84.555 | 0 |
| 1737567000 | 84.555 | -0.18 | -0.21 | 84.45 | 84.95 | 84.395 | 0 |
| 1737480600 | 84.735 | 0.42 | 0.50 | 84.315 | 84.75 | 83.65 | 0 |
| 1737394200 | 84.315 | -0.2 | -0.24 | 84.515 | 84.725 | 83.9 | 0 |
| 1737135000 | 84.515 | 0.7 | 0.84 | 84.24 | 84.615 | 83.85 | 0 |
| 1737048600 | 83.81 | 0.11 | 0.13 | 84.09 | 84.36 | 83.49 | 0 |
| 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 |
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
