Premium
INAV XTRCK MSCI WLD1D LS (I2P5)
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 | 0.6653 | 0.841611775734 | 79.0507 | 81.0012 | 78.2199 | 0 | 0 | IX |
| 4 | 0.0129 | 0.0161850668293 | 79.7031 | 81.0685 | 78.2199 | 0 | 0 | IX |
| 12 | 4.8036 | 6.4122895542 | 74.9124 | 81.0685 | 74.7572 | 0 | 0 | IX |
| 26 | 5.088 | 6.81781636919 | 74.628 | 81.0685 | 69.4908 | 0 | 0 | IX |
| 52 | 13.1292 | 19.7174214709 | 66.5868 | 81.0685 | 65.7683 | 0 | 0 | IX |
| 156 | 21.0435 | 35.8660360476 | 58.6725 | 81.0685 | 58.0104 | 0 | 0 | IX |
| 260 | 21.0435 | 35.8660360476 | 58.6725 | 81.0685 | 58.0104 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 79.716 | 0.06 | 0.08 | 80.7955 | 81.0012 | 79.6266 | 0 |
| 1734975000 | 79.6538 | 0.04 | 0.05 | 79.3843 | 79.703 | 79.2627 | 0 |
| 1734715800 | 79.6106 | 0.34 | 0.43 | 79.0507 | 79.6106 | 78.2199 | 0 |
| 1734629400 | 79.2714 | -1.11 | -1.38 | 78.6983 | 79.3385 | 78.2315 | 0 |
| 1734543000 | 80.3811 | 0.11 | 0.13 | 80.3161 | 80.4947 | 80.1361 | 0 |
| 1734456600 | 80.273 | -0.35 | -0.44 | 80.5977 | 80.7158 | 80.1124 | 0 |
| 1734370200 | 80.6243 | -0.17 | -0.22 | 80.8395 | 80.9006 | 80.5759 | 0 |
| 1734111000 | 80.7981 | 0.05 | 0.06 | 80.9263 | 81.0685 | 80.7042 | 0 |
| 1734024600 | 80.7483 | 0.19 | 0.23 | 80.6122 | 80.9716 | 80.5721 | 0 |
| 1733938200 | 80.5613 | 0.31 | 0.38 | 80.1652 | 80.6136 | 79.9453 | 0 |
| 1733851800 | 80.2525 | -0.14 | -0.18 | 80.4794 | 80.5477 | 80.2388 | 0 |
| 1733765400 | 80.3944 | -0.46 | -0.56 | 80.804 | 80.8795 | 80.2166 | 0 |
| 1733506200 | 80.8497 | 0.03 | 0.04 | 80.6203 | 81.0479 | 80.4137 | 0 |
| 1733419800 | 80.8197 | -0.03 | -0.03 | 80.8965 | 81.0103 | 80.6756 | 0 |
| 1733333400 | 80.8455 | 0.15 | 0.18 | 80.691 | 81.0342 | 80.6112 | 0 |
| 1733247000 | 80.6984 | -0.13 | -0.16 | 80.7498 | 80.9528 | 80.6546 | 0 |
| 1733160600 | 80.8277 | 0.56 | 0.69 | 80.3258 | 80.8378 | 80.1424 | 0 |
| 1732901400 | 80.2709 | 0.4 | 0.50 | 79.7031 | 80.2709 | 79.6588 | 0 |
| 1732815000 | 79.8678 | 0.1 | 0.13 | 79.987 | 80.1058 | 79.8678 | 0 |
| 1732728600 | 79.764 | -0.84 | -1.05 | 80.5248 | 80.528 | 79.7593 | 0 |
| 1732642200 | 80.6089 | 0.12 | 0.15 | 80.5216 | 80.624 | 80.1217 | 0 |
| 1732555800 | 80.49 | 0.24 | 0.29 | 80.1825 | 80.7003 | 80.0441 | 0 |
| 1732296600 | 80.2544 | 0.76 | 0.96 | 79.8027 | 80.4587 | 79.8027 | 0 |
| 1732210200 | 79.4913 | 0.86 | 1.09 | 78.8998 | 79.5319 | 78.7916 | 0 |
| 1732123800 | 78.6346 | -0.07 | -0.09 | 78.6536 | 78.9491 | 78.2928 | 0 |
| 1732037400 | 78.7032 | -0.14 | -0.18 | 78.6038 | 78.8223 | 78.2863 | 0 |
| 1731951000 | 78.8412 | 0.24 | 0.30 | 78.5437 | 78.8447 | 78.4531 | 0 |
| 1731691800 | 78.6046 | -0.61 | -0.76 | 79.1767 | 79.289 | 78.4934 | 0 |
| 1731605400 | 79.2102 | -0 | -0.01 | 79.27 | 79.6349 | 79.0972 | 0 |
| 1731519000 | 79.2147 | -0.09 | -0.11 | 79.0435 | 79.2774 | 78.884 | 0 |
| 1731432600 | 79.3051 | 0.19 | 0.23 | 79.3377 | 79.4557 | 79.1009 | 0 |
| 1731346200 | 79.1197 | 0.57 | 0.72 | 78.6832 | 79.1986 | 78.6832 | 0 |
| 1731087000 | 78.5514 | 0.56 | 0.71 | 78.2683 | 78.5994 | 78.1471 | 0 |
| 1731000600 | 77.9963 | 0.22 | 0.28 | 77.8578 | 78.1058 | 77.7227 | 0 |
| 1730914200 | 77.7749 | 1.88 | 2.47 | 76.7479 | 78.0373 | 76.6363 | 0 |
| 1730827800 | 75.8982 | 0.3 | 0.40 | 75.5074 | 75.9299 | 75.2803 | 0 |
| 1730741400 | 75.5936 | -0.33 | -0.44 | 75.6854 | 75.8538 | 75.522 | 0 |
| 1730482200 | 75.928 | -0.26 | -0.35 | 75.6812 | 76.0934 | 75.4576 | 0 |
| 1730395800 | 76.1918 | -0.44 | -0.58 | 76.3964 | 76.5219 | 75.8225 | 0 |
| 1730309400 | 76.6334 | -0.02 | -0.03 | 76.6083 | 76.8414 | 76.463 | 0 |
| 1730223000 | 76.6533 | -0.14 | -0.18 | 76.7883 | 76.8251 | 76.4942 | 0 |
| 1730136600 | 76.7952 | 0.03 | 0.03 | 76.5339 | 76.8508 | 76.3991 | 0 |
| 1729873800 | 76.7694 | 0.23 | 0.30 | 76.6047 | 76.9873 | 76.4285 | 0 |
| 1729787400 | 76.5388 | -0.18 | -0.23 | 76.5894 | 76.6516 | 76.4168 | 0 |
| 1729701000 | 76.7182 | -0.21 | -0.27 | 76.991 | 77.0501 | 76.628 | 0 |
| 1729614600 | 76.9242 | -0.02 | -0.03 | 76.9392 | 77.1884 | 76.8265 | 0 |
| 1729528200 | 76.9449 | -0.15 | -0.20 | 77.1451 | 77.2372 | 76.8418 | 0 |
| 1729269000 | 77.0973 | -0.04 | -0.06 | 76.6998 | 77.1065 | 76.6548 | 0 |
| 1729182600 | 77.1398 | 0.36 | 0.47 | 77.0445 | 77.4775 | 76.9262 | 0 |
| 1729096200 | 76.7802 | 0.25 | 0.32 | 76.7839 | 76.8184 | 76.5054 | 0 |
| 1729009800 | 76.5345 | -0.34 | -0.45 | 77.057 | 77.1046 | 76.4751 | 0 |
| 1728923400 | 76.8773 | 0.45 | 0.59 | 76.493 | 77.0087 | 76.4577 | 0 |
| 1728664200 | 76.4298 | 0.21 | 0.28 | 76.1609 | 76.4795 | 75.9961 | 0 |
| 1728577800 | 76.2181 | 0.21 | 0.27 | 76.1316 | 76.2678 | 75.9839 | 0 |
| 1728491400 | 76.0129 | 0.53 | 0.70 | 75.6799 | 76.0129 | 75.576 | 0 |
| 1728405000 | 75.4874 | -0.21 | -0.27 | 75.2611 | 75.5039 | 74.9772 | 0 |
| 1728318600 | 75.6951 | 0.48 | 0.64 | 75.6185 | 75.9261 | 75.5932 | 0 |
| 1728059400 | 75.2168 | 0.09 | 0.12 | 74.9124 | 75.627 | 74.7572 | 0 |
| 1727973000 | 75.127 | 0.68 | 0.92 | 74.9686 | 75.3655 | 74.9152 | 0 |
| 1727886600 | 74.4435 | -0.02 | -0.03 | 74.3942 | 74.4984 | 74.0564 | 0 |
| 1727800200 | 74.4683 | 0.38 | 0.52 | 74.2727 | 74.7357 | 74.0899 | 0 |
| 1727713800 | 74.0843 | -0.55 | -0.74 | 74.5767 | 74.5869 | 74.0438 | 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
