Premium
Xtr Nikkei 225 UCITS ETF (I1VP)
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 | -0.4596 | -0.867125636996 | 53.0027 | 53.4405 | 50.106 | 0 | 0 | IX |
| 4 | -2.076 | -3.80086819446 | 54.6191 | 55.5867 | 50.106 | 0 | 0 | IX |
| 12 | -1.4915 | -2.7602684206 | 54.0346 | 57.3299 | 50.106 | 0 | 0 | IX |
| 26 | 2.5275 | 5.05342333192 | 50.0156 | 57.3299 | 47.8719 | 0 | 0 | IX |
| 52 | -2.9911 | -5.38605039777 | 55.5342 | 60.8093 | 42.1251 | 0 | 0 | IX |
| 156 | 13.133 | 33.3239448771 | 39.4101 | 60.8093 | 38.0884 | 0 | 0 | IX |
| 260 | 13.133 | 33.3239448771 | 39.4101 | 60.8093 | 38.0884 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 50.5775 | -2.34 | -4.42 | 51.6579 | 51.8259 | 50.106 | 0 |
| 1741023000 | 52.915 | 0.99 | 1.91 | 51.9134 | 53.2842 | 51.8802 | 0 |
| 1740763800 | 51.9244 | -0.86 | -1.63 | 52.8647 | 52.8647 | 51.3837 | 0 |
| 1740677400 | 52.7857 | -0.51 | -0.97 | 53.139 | 53.4405 | 52.3999 | 0 |
| 1740591000 | 53.3005 | 1.01 | 1.93 | 53.0027 | 53.4228 | 52.816 | 0 |
| 1740504600 | 52.2921 | -0.76 | -1.44 | 52.7024 | 53.1915 | 52.161 | 0 |
| 1740418200 | 53.0545 | -0.43 | -0.80 | 53.2898 | 53.386 | 52.5605 | 0 |
| 1740159000 | 53.4812 | 0.02 | 0.04 | 54.0315 | 54.1128 | 53.4437 | 0 |
| 1740072600 | 53.4624 | -0.71 | -1.31 | 53.8755 | 54.0049 | 53.4368 | 0 |
| 1739986200 | 54.1707 | -0.95 | -1.72 | 54.5488 | 54.7408 | 53.9588 | 0 |
| 1739899800 | 55.1168 | 0.12 | 0.22 | 55.1866 | 55.2437 | 54.9639 | 0 |
| 1739813400 | 54.9941 | 0.25 | 0.46 | 54.989 | 55.1378 | 54.9098 | 0 |
| 1739554200 | 54.7433 | -0.54 | -0.98 | 55.1074 | 55.2312 | 54.7194 | 0 |
| 1739467800 | 55.286 | 0.37 | 0.68 | 54.9355 | 55.5867 | 54.9095 | 0 |
| 1739381400 | 54.9124 | 0.08 | 0.14 | 54.9188 | 55.029 | 54.4447 | 0 |
| 1739295000 | 54.834 | 0.54 | 1.00 | 54.1875 | 54.9081 | 54.1149 | 0 |
| 1739208600 | 54.2894 | 0.6 | 1.11 | 54.2662 | 54.4303 | 54.137 | 0 |
| 1738949400 | 53.6936 | -0.9 | -1.64 | 54.7558 | 54.7646 | 53.6536 | 0 |
| 1738863000 | 54.5901 | 0.54 | 0.99 | 54.5049 | 54.6362 | 54.3538 | 0 |
| 1738776600 | 54.0547 | -0.56 | -1.02 | 54.6191 | 54.6191 | 53.8777 | 0 |
| 1738690200 | 54.6133 | 0.03 | 0.05 | 54.2853 | 54.6406 | 54.0421 | 0 |
| 1738603800 | 54.5866 | -1.22 | -2.19 | 54.1752 | 54.727 | 53.5381 | 0 |
| 1738344600 | 55.8105 | 0.21 | 0.37 | 55.6377 | 55.9115 | 55.416 | 0 |
| 1738258200 | 55.6028 | 0.47 | 0.85 | 55.1581 | 55.6356 | 55.1406 | 0 |
| 1738171800 | 55.1368 | 0.27 | 0.49 | 54.8376 | 55.4236 | 54.8347 | 0 |
| 1738085400 | 54.8667 | 0.15 | 0.27 | 55.178 | 55.1968 | 54.5898 | 0 |
| 1737999000 | 54.721 | -2.6 | -4.53 | 55.7015 | 55.7311 | 54.1901 | 0 |
| 1737739800 | 57.3163 | 1.43 | 2.56 | 56.2618 | 57.3299 | 56.1317 | 0 |
| 1737653400 | 55.8844 | -0.14 | -0.25 | 55.7254 | 55.9705 | 55.6712 | 0 |
| 1737567000 | 56.0232 | 1.12 | 2.04 | 55.4807 | 56.0232 | 55.2584 | 0 |
| 1737480600 | 54.9005 | 0.2 | 0.37 | 54.5349 | 54.9041 | 54.4979 | 0 |
| 1737394200 | 54.696 | 0.39 | 0.72 | 54.4955 | 54.9277 | 54.1323 | 0 |
| 1737135000 | 54.3054 | 0.74 | 1.38 | 53.4997 | 54.3569 | 53.4481 | 0 |
| 1737048600 | 53.5641 | -0.25 | -0.47 | 54.1268 | 54.1268 | 53.5439 | 0 |
| 1736962200 | 53.8154 | -0.06 | -0.12 | 53.3974 | 54.0542 | 53.2536 | 0 |
| 1736875800 | 53.8774 | 0.34 | 0.64 | 53.6624 | 54.0476 | 53.5684 | 0 |
| 1736789400 | 53.5347 | -0.31 | -0.58 | 53.566 | 53.5877 | 52.8667 | 0 |
| 1736530200 | 53.8488 | -1.17 | -2.13 | 55.023 | 55.023 | 53.8287 | 0 |
| 1736443800 | 55.023 | -0.67 | -1.19 | 55.0213 | 55.2132 | 54.9109 | 0 |
| 1736357400 | 55.6881 | 0.07 | 0.12 | 55.5901 | 55.9771 | 55.254 | 0 |
| 1736271000 | 55.6226 | 0.16 | 0.28 | 55.8719 | 56.2482 | 55.5054 | 0 |
| 1736184600 | 55.4653 | 0.62 | 1.13 | 54.9375 | 55.5729 | 54.6954 | 0 |
| 1735925400 | 54.8467 | -0.08 | -0.15 | 54.9127 | 54.9215 | 54.4106 | 0 |
| 1735839000 | 54.9303 | -0.45 | -0.81 | 54.6779 | 54.9897 | 54.4109 | 0 |
| 1735579800 | 55.379 | -0.34 | -0.60 | 55.3678 | 55.8293 | 55.2849 | 0 |
| 1735320600 | 55.7155 | 1.66 | 3.06 | 55.8049 | 56.0702 | 55.4081 | 0 |
| 1734975000 | 54.0594 | 0.23 | 0.42 | 54.19 | 54.19 | 53.7582 | 0 |
| 1734715800 | 53.832 | -0.25 | -0.46 | 54.0927 | 54.0927 | 52.753 | 0 |
| 1734629400 | 54.0811 | -0.39 | -0.72 | 54.0121 | 54.4533 | 53.8543 | 0 |
| 1734543000 | 54.4759 | -0.21 | -0.38 | 54.4422 | 54.7503 | 54.2799 | 0 |
| 1734456600 | 54.6851 | -0.34 | -0.61 | 54.7973 | 54.944 | 54.5424 | 0 |
| 1734370200 | 55.0202 | 0.17 | 0.30 | 54.5037 | 55.1375 | 54.5037 | 0 |
| 1734111000 | 54.8531 | -0 | -0.01 | 54.7325 | 55.1468 | 54.6034 | 0 |
| 1734024600 | 54.8576 | 0.03 | 0.05 | 54.6706 | 55.0809 | 54.5377 | 0 |
| 1733938200 | 54.8279 | 0.79 | 1.47 | 54.0346 | 54.8751 | 53.9232 | 0 |
| 1733851800 | 54.0331 | -0.04 | -0.06 | 53.9845 | 54.1044 | 53.8303 | 0 |
| 1733765400 | 54.0682 | 0.3 | 0.55 | 54.0503 | 54.3036 | 53.8698 | 0 |
| 1733506200 | 53.7701 | -0.47 | -0.87 | 53.7575 | 54.0277 | 53.6414 | 0 |
| 1733419800 | 54.2427 | -0.08 | -0.15 | 54.3837 | 54.5575 | 54.1911 | 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
