Premium
INAV XTRACKERS MSCI CHINA 1D (I2HF)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1073 | 1.35375531472 | 7.9261 | 8.0425 | 7.7679 | 0 | 0 | IX |
| 4 | 0.2361 | 3.02797122081 | 7.7973 | 8.0425 | 7.3937 | 0 | 0 | IX |
| 12 | -0.4247 | -5.02122226032 | 8.4581 | 8.5024 | 7.3937 | 0 | 0 | IX |
| 26 | 1.0895 | 15.6900300984 | 6.9439 | 9.4077 | 6.6859 | 0 | 0 | IX |
| 52 | 1.6213 | 25.2850080317 | 6.4121 | 9.4077 | 6.1111 | 0 | 0 | IX |
| 156 | -0.1079 | -1.32534116173 | 8.1413 | 9.4077 | 5.992 | 0 | 0 | IX |
| 260 | -0.1079 | -1.32534116173 | 8.1413 | 9.4077 | 5.992 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 8.0121 | 0.07 | 0.89 | 8.0071999 | 8.0238 | 8.0071999 | 0 |
| 1737739800 | 7.9417 | 0.17 | 2.16 | 7.9179 | 7.9432 | 7.8966 | 0 |
| 1737653400 | 7.774 | -0.14 | -1.78 | 7.7711 | 7.7863 | 7.7679 | 0 |
| 1737567000 | 7.9152 | 0 | 0.00 | 7.9152 | 7.9152 | 7.9152 | 0 |
| 1737480600 | 7.9152 | 0.05 | 0.60 | 7.9261 | 7.9288 | 7.9094 | 0 |
| 1737394200 | 7.8681 | 0.15 | 1.95 | 7.8656 | 7.8686 | 7.8461 | 0 |
| 1737135000 | 7.7177 | 0.03 | 0.43 | 7.6957 | 7.7277 | 7.6935 | 0 |
| 1737048600 | 7.6843 | 0.06 | 0.85 | 7.6843 | 7.7228 | 7.6809 | 0 |
| 1736962200 | 7.6195 | 0.02 | 0.24 | 7.6061 | 7.6382 | 7.606 | 0 |
| 1736875800 | 7.601 | 0.18 | 2.36 | 7.598 | 7.6093 | 7.5825 | 0 |
| 1736789400 | 7.4254 | -0.05 | -0.68 | 7.4323 | 7.4323 | 7.3937 | 0 |
| 1736530200 | 7.4762 | -0.11 | -1.50 | 7.5048 | 7.5057 | 7.4589 | 0 |
| 1736443800 | 7.5899 | -0 | -0.04 | 7.6003 | 7.6043 | 7.5798 | 0 |
| 1736357400 | 7.5928 | -0.07 | -0.94 | 7.5966 | 7.6097 | 7.5857 | 0 |
| 1736271000 | 7.6649 | -0.12 | -1.60 | 7.6597 | 7.6721 | 7.6398 | 0 |
| 1736184600 | 7.7894 | -0.03 | -0.39 | 7.7807 | 7.806 | 7.7667 | 0 |
| 1735925400 | 7.8201 | 0.02 | 0.19 | 7.8175 | 7.8217 | 7.8076 | 0 |
| 1735839000 | 7.8049 | -0.18 | -2.28 | 7.7973 | 7.8104 | 7.7905 | 0 |
| 1735579800 | 7.9874 | -0.03 | -0.41 | 8.0076 | 8.0252 | 7.9834 | 0 |
| 1735320600 | 8.0205 | 0.07 | 0.87 | 8.0294 | 8.0299 | 8.0069 | 0 |
| 1734975000 | 7.9515 | 0.02 | 0.30 | 7.9548 | 7.9649 | 7.9502 | 0 |
| 1734715800 | 7.9274 | -0.01 | -0.15 | 7.94 | 7.94 | 7.9058 | 0 |
| 1734629400 | 7.939 | -0.03 | -0.32 | 7.9437 | 7.9613 | 7.9372 | 0 |
| 1734543000 | 7.9648 | 0.07 | 0.92 | 7.9669 | 7.9717 | 7.955 | 0 |
| 1734456600 | 7.8921 | -0.03 | -0.35 | 7.8989 | 7.8997 | 7.8173 | 0 |
| 1734370200 | 7.9195 | -0.08 | -0.99 | 7.9293 | 7.9335 | 7.9005 | 0 |
| 1734111000 | 7.9983 | -0.18 | -2.24 | 8.0082 | 8.0204 | 7.9918 | 0 |
| 1734024600 | 8.1814 | 0.11 | 1.37 | 8.183 | 8.1832999 | 8.1298999 | 0 |
| 1733938200 | 8.0704999 | -0.06 | -0.72 | 8.0837 | 8.0837 | 8.0594 | 0 |
| 1733851800 | 8.1287 | -0.09 | -1.14 | 8.1592 | 8.1668 | 8.1256 | 0 |
| 1733765400 | 8.2224 | 0.26 | 3.25 | 8.1721 | 8.2271 | 8.1128 | 0 |
| 1733506200 | 7.9633 | 0.13 | 1.71 | 7.9591 | 7.9697 | 7.919 | 0 |
| 1733419800 | 7.8296 | -0.05 | -0.59 | 7.8202 | 7.8317 | 7.8099 | 0 |
| 1733333400 | 7.8759 | -0.02 | -0.21 | 7.8782 | 7.8848 | 7.8745 | 0 |
| 1733247000 | 7.8923 | 0.06 | 0.83 | 7.8756 | 7.9132 | 7.8756 | 0 |
| 1733160600 | 7.8274 | 0.07 | 0.87 | 7.817 | 7.8296 | 7.8065 | 0 |
| 1732901400 | 7.7596 | 0.03 | 0.34 | 7.7628 | 7.7673 | 7.7467 | 0 |
| 1732815000 | 7.7336 | -0.11 | -1.34 | 7.7319 | 7.7404 | 7.7255 | 0 |
| 1732728600 | 7.8389 | 0.18 | 2.34 | 7.8383 | 7.843 | 7.8071 | 0 |
| 1732642200 | 7.6599 | -0.01 | -0.14 | 7.6653 | 7.6699 | 7.6523 | 0 |
| 1732555800 | 7.6705 | -0.03 | -0.40 | 7.6798 | 7.6814 | 7.5794 | 0 |
| 1732296600 | 7.7012 | -0.2 | -2.50 | 7.7216 | 7.7223 | 7.6992 | 0 |
| 1732210200 | 7.8987 | -0.07 | -0.86 | 7.9415 | 7.9436 | 7.8987 | 0 |
| 1732123800 | 7.9671 | 0.03 | 0.32 | 7.9767 | 7.977 | 7.9634 | 0 |
| 1732037400 | 7.9419 | 0.03 | 0.43 | 7.9469 | 7.9494 | 7.911 | 0 |
| 1731951000 | 7.9079 | 0.06 | 0.75 | 7.8962 | 7.9086 | 7.8903 | 0 |
| 1731691800 | 7.8488 | -0.02 | -0.30 | 7.8484 | 7.8513 | 7.7821 | 0 |
| 1731605400 | 7.8723 | -0.16 | -1.98 | 7.8792 | 7.8909 | 7.8538 | 0 |
| 1731519000 | 8.0314 | -0 | -0.06 | 8.0446 | 8.047 | 8.0079999 | 0 |
| 1731432600 | 8.0359 | -0.23 | -2.78 | 8.05 | 8.0741 | 8.0330999 | 0 |
| 1731346200 | 8.2659 | -0.09 | -1.07 | 8.2663 | 8.2779 | 8.2536 | 0 |
| 1731087000 | 8.3554 | -0.14 | -1.68 | 8.4271999 | 8.4271999 | 8.3554 | 0 |
| 1731000600 | 8.4983 | 0.21 | 2.58 | 8.4723 | 8.5024 | 8.4479 | 0 |
| 1730914200 | 8.2844 | -0.19 | -2.22 | 8.2968 | 8.3382 | 8.2685 | 0 |
| 1730827800 | 8.4727 | 0.2 | 2.41 | 8.4581 | 8.4962 | 8.4577 | 0 |
| 1730741400 | 8.2733 | 0.07 | 0.79 | 8.2602 | 8.297 | 8.2602 | 0 |
| 1730482200 | 8.2081 | 0.08 | 1.04 | 8.2041 | 8.2128 | 8.2015999 | 0 |
| 1730395800 | 8.1234 | -0.05 | -0.57 | 8.1506 | 8.1506 | 7.955 | 0 |
| 1730309400 | 8.17 | -0.15 | -1.77 | 8.18 | 8.2042 | 8.1637 | 0 |
| 1730223000 | 8.3175 | 0.01 | 0.16 | 8.3066 | 8.3337 | 8.3062 | 0 |
| 1730136600 | 8.3043 | 0.02 | 0.28 | 8.3009 | 8.3097999 | 8.2442 | 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
