Premium
INXTHAR MSCI CHI (I2CS)
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 | 0.129 | 0.456947730847 | 28.2308 | 28.4229 | 27.3038 | 0 | 0 | IX |
| 4 | 1.4309 | 5.31362216801 | 26.9289 | 29.1819 | 26.7215 | 0 | 0 | IX |
| 12 | 3.8315 | 15.6207319708 | 24.5283 | 29.1819 | 23.0377 | 0 | 0 | IX |
| 26 | 9.8873 | 53.5244282041 | 18.4725 | 29.1819 | 18.2657 | 0 | 0 | IX |
| 52 | 7.3023 | 34.6779057343 | 21.0575 | 29.1819 | 17.8589 | 0 | 0 | IX |
| 156 | 1.586 | 5.92370152911 | 26.7738 | 29.1819 | 16.9795 | 0 | 0 | IX |
| 260 | 1.586 | 5.92370152911 | 26.7738 | 29.1819 | 16.9795 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 27.8585 | 0.08 | 0.30 | 27.6253 | 27.9449 | 27.4504 | 0 |
| 1741800600 | 27.7753 | -0.13 | -0.47 | 27.912 | 27.9206 | 27.5191 | 0 |
| 1741714200 | 27.9062 | 0.38 | 1.37 | 27.5956 | 28.1814 | 27.5927 | 0 |
| 1741627800 | 27.5293 | -0.37 | -1.33 | 27.8918 | 27.9093 | 27.3038 | 0 |
| 1741368600 | 27.9006 | -0.44 | -1.54 | 28.2308 | 28.2948 | 27.8421 | 0 |
| 1741282200 | 28.3359 | 0.52 | 1.88 | 27.9423 | 28.7193 | 27.9278 | 0 |
| 1741195800 | 27.8128 | 0.88 | 3.27 | 27.2136 | 27.9837 | 27.1921 | 0 |
| 1741109400 | 26.9322 | -0.56 | -2.03 | 27.4138 | 27.4182 | 26.7215 | 0 |
| 1741023000 | 27.4911 | -0.19 | -0.70 | 27.6784 | 27.6784 | 27.3308 | 0 |
| 1740763800 | 27.6843 | -0.87 | -3.05 | 28.5977 | 28.5993 | 27.4046 | 0 |
| 1740677400 | 28.555 | -0 | -0.01 | 28.558 | 28.7718 | 28.1672 | 0 |
| 1740591000 | 28.5565 | 0.74 | 2.65 | 27.8647 | 28.7512 | 27.8543 | 0 |
| 1740504600 | 27.8187 | 0.15 | 0.53 | 27.6344 | 28.0963 | 27.6226 | 0 |
| 1740418200 | 27.6712 | -1.32 | -4.56 | 29.0353 | 29.0384 | 27.5963 | 0 |
| 1740159000 | 28.9936 | 1 | 3.57 | 27.991 | 29.1819 | 27.9881 | 0 |
| 1740072600 | 27.994 | 0.07 | 0.25 | 27.9075 | 28.5116 | 27.5286 | 0 |
| 1739986200 | 27.9238 | 0.25 | 0.89 | 27.7042 | 28.2288 | 27.6984 | 0 |
| 1739899800 | 27.6764 | 0.02 | 0.09 | 27.6381 | 28.0724 | 27.5159 | 0 |
| 1739813400 | 27.6528 | 0.2 | 0.73 | 27.4591 | 27.6734 | 27.4489 | 0 |
| 1739554200 | 27.4518 | 0.6 | 2.25 | 26.9289 | 27.9359 | 26.9218 | 0 |
| 1739467800 | 26.8478 | -0.44 | -1.61 | 27.2995 | 27.301 | 26.5695 | 0 |
| 1739381400 | 27.288 | 0.59 | 2.21 | 26.7542 | 27.3454 | 26.7401 | 0 |
| 1739295000 | 26.6991 | -0.3 | -1.10 | 27.0068 | 27.0126 | 26.4714 | 0 |
| 1739208600 | 26.9968 | 0.47 | 1.78 | 26.5108 | 27.1134 | 26.4995 | 0 |
| 1738949400 | 26.5249 | 0.72 | 2.80 | 25.8809 | 26.8344 | 25.8767 | 0 |
| 1738863000 | 25.8025 | 0.68 | 2.70 | 25.1073 | 25.9376 | 25.0939 | 0 |
| 1738776600 | 25.1247 | -0.67 | -2.58 | 25.7934 | 25.7934 | 25.0163 | 0 |
| 1738690200 | 25.7907 | 0.46 | 1.81 | 25.3256 | 25.8601 | 25.3108 | 0 |
| 1738603800 | 25.3324 | -0.31 | -1.20 | 25.4812 | 25.4907 | 24.8219 | 0 |
| 1738344600 | 25.6413 | -0.02 | -0.08 | 25.6613 | 25.9817 | 25.496 | 0 |
| 1738258200 | 25.6626 | 0.27 | 1.06 | 25.3709 | 25.6667 | 24.9408 | 0 |
| 1738171800 | 25.3938 | 0.7 | 2.82 | 24.6835 | 25.4718 | 24.6822 | 0 |
| 1738085400 | 24.6966 | -0.05 | -0.22 | 24.7752 | 25.0024 | 24.6437 | 0 |
| 1737999000 | 24.7503 | -0.09 | -0.38 | 24.7605 | 24.8312 | 24.5745 | 0 |
| 1737739800 | 24.844 | 0.64 | 2.64 | 24.2323 | 24.8493 | 24.2297 | 0 |
| 1737653400 | 24.2041 | -0.35 | -1.43 | 24.4008 | 24.406 | 24.0382 | 0 |
| 1737567000 | 24.5543 | 0 | 0.00 | 24.5543 | 24.5543 | 24.5543 | 0 |
| 1737480600 | 24.5543 | -0.35 | -1.42 | 24.8548 | 24.9116 | 24.3575 | 0 |
| 1737394200 | 24.9088 | 0.4 | 1.62 | 24.5112 | 25.0136 | 24.506 | 0 |
| 1737135000 | 24.5125 | 0.72 | 3.01 | 23.7768 | 24.5737 | 23.7756 | 0 |
| 1737048600 | 23.7971 | 0.03 | 0.13 | 23.7814 | 23.9802 | 23.7217 | 0 |
| 1736962200 | 23.7662 | -0.02 | -0.06 | 23.7562 | 23.7975 | 23.5395 | 0 |
| 1736875800 | 23.7815 | 0.6 | 2.57 | 23.1879 | 23.9679 | 23.1792 | 0 |
| 1736789400 | 23.1854 | 0.05 | 0.19 | 23.0813 | 23.2845 | 23.0409 | 0 |
| 1736530200 | 23.1404 | -0.47 | -1.98 | 23.6075 | 23.6075 | 23.0377 | 0 |
| 1736443800 | 23.6075 | 0.14 | 0.59 | 23.4695 | 23.6288 | 23.4085 | 0 |
| 1736357400 | 23.4695 | -0.27 | -1.14 | 23.7259 | 23.7259 | 23.3032 | 0 |
| 1736271000 | 23.7398 | -0.09 | -0.39 | 23.8862 | 23.8862 | 23.5635 | 0 |
| 1736184600 | 23.833 | -0.11 | -0.45 | 23.9915 | 24.3116 | 23.7135 | 0 |
| 1735925400 | 23.9416 | -0.18 | -0.73 | 24.1109 | 24.2034 | 23.7713 | 0 |
| 1735839000 | 24.1186 | -0.58 | -2.36 | 24.5872 | 24.603 | 23.7574 | 0 |
| 1735579800 | 24.7013 | -0.23 | -0.94 | 24.9451 | 24.9465 | 24.6211 | 0 |
| 1735320600 | 24.9345 | 0.38 | 1.53 | 24.6273 | 24.988 | 24.6128 | 0 |
| 1734975000 | 24.559 | 0.06 | 0.25 | 24.5113 | 24.5643 | 24.3664 | 0 |
| 1734715800 | 24.4968 | -0.03 | -0.11 | 24.5283 | 24.5797 | 24.2019 | 0 |
| 1734629400 | 24.5231 | 0.02 | 0.10 | 24.4588 | 24.5813 | 24.3909 | 0 |
| 1734543000 | 24.4994 | -0.01 | -0.05 | 24.4873 | 24.6269 | 24.3841 | 0 |
| 1734456600 | 24.5121 | 0.28 | 1.16 | 24.3003 | 24.6255 | 24.3003 | 0 |
| 1734370200 | 24.2305 | -0.35 | -1.41 | 24.5543 | 24.5569 | 24.2073 | 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
