Premium
IN XTK MSCI JAPCLITREO (I2P7)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7623 | 2.38194930507 | 32.0032 | 32.8293 | 31.9356 | 0 | 0 | IX |
| 4 | 0.0931 | 0.284949988369 | 32.6724 | 34.0938 | 31.9356 | 0 | 0 | IX |
| 12 | 0.2673 | 0.822507092701 | 32.4982 | 34.0938 | 30.9878 | 0 | 0 | IX |
| 26 | 1.2963 | 4.11926582182 | 31.4692 | 34.0938 | 28.0027 | 0 | 0 | IX |
| 52 | 2.3428 | 7.70082865755 | 30.4227 | 34.0938 | 28.0027 | 0 | 0 | IX |
| 156 | 3.8432 | 13.2880165132 | 28.9223 | 34.0938 | 27.765 | 0 | 0 | IX |
| 260 | 3.8432 | 13.2880165132 | 28.9223 | 34.0938 | 27.765 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 32.7655 | 0.62 | 1.93 | 32.7566 | 32.8293 | 32.7019 | 0 |
| 1734975000 | 32.1454 | 0.15 | 0.48 | 32.1867 | 32.2667 | 32.1267 | 0 |
| 1734715800 | 31.9924 | -0.02 | -0.07 | 32.0032 | 32.065199 | 31.9356 | 0 |
| 1734629400 | 32.0139 | -0.56 | -1.71 | 32.178199 | 32.1792 | 31.9543 | 0 |
| 1734543000 | 32.5721 | -0.14 | -0.44 | 32.5923 | 32.624699 | 32.5217 | 0 |
| 1734456600 | 32.716099 | 0.09 | 0.28 | 32.615 | 32.7404 | 32.5989 | 0 |
| 1734370200 | 32.624 | -0.23 | -0.71 | 32.7655 | 32.7889 | 32.5778 | 0 |
| 1734111000 | 32.8588 | -0.67 | -2.01 | 33.1845 | 33.1845 | 32.8293 | 0 |
| 1734024600 | 33.5317 | 0.33 | 1.00 | 33.425199 | 33.7002 | 33.4086 | 0 |
| 1733938200 | 33.199199 | -0.01 | -0.02 | 33.397399 | 33.4699 | 33.098999 | 0 |
| 1733851800 | 33.2055 | 0.11 | 0.33 | 33.188899 | 33.2815 | 33.1505 | 0 |
| 1733765400 | 33.097 | -0.29 | -0.86 | 33.3156 | 33.344 | 33.074199 | 0 |
| 1733506200 | 33.384099 | -0.1 | -0.31 | 33.255 | 33.4137 | 33.0698 | 0 |
| 1733419800 | 33.4889 | -0.09 | -0.28 | 33.6608 | 33.6704 | 33.3283 | 0 |
| 1733333400 | 33.5836 | -0.38 | -1.11 | 33.591 | 33.6581 | 33.4577 | 0 |
| 1733247000 | 33.9612 | 0.46 | 1.37 | 33.8157 | 34.0938 | 33.7098 | 0 |
| 1733160600 | 33.5011 | 0.81 | 2.48 | 33.238999 | 33.5375 | 33.1561 | 0 |
| 1732901400 | 32.691899 | 0.19 | 0.58 | 32.6724 | 32.781799 | 32.6323 | 0 |
| 1732815000 | 32.5039 | 0.13 | 0.39 | 32.481499 | 32.5619 | 32.406599 | 0 |
| 1732728600 | 32.3767 | 0.06 | 0.19 | 32.3442 | 32.4306 | 32.2352 | 0 |
| 1732642200 | 32.3166 | -0.09 | -0.27 | 32.234499 | 32.337699 | 32.0982 | 0 |
| 1732555800 | 32.4028 | 0.23 | 0.70 | 32.456 | 32.481099 | 32.333799 | 0 |
| 1732296600 | 32.176299 | 0.34 | 1.07 | 31.9273 | 32.388599 | 31.8831 | 0 |
| 1732210200 | 31.8342 | 0.06 | 0.19 | 31.605 | 31.8686 | 31.5818 | 0 |
| 1732123800 | 31.7738 | -0.23 | -0.71 | 31.5287 | 31.8177 | 31.5259 | 0 |
| 1732037400 | 31.9999 | 0.33 | 1.05 | 31.9686 | 32.351599 | 31.9549 | 0 |
| 1731951000 | 31.6667 | -0.4 | -1.24 | 31.8445 | 31.8562 | 31.6667 | 0 |
| 1731691800 | 32.0653 | 0.44 | 1.40 | 31.7932 | 32.0869 | 31.7507 | 0 |
| 1731605400 | 31.6213 | -0.29 | -0.90 | 31.6838 | 31.8028 | 31.5763 | 0 |
| 1731519000 | 31.908 | -0.72 | -2.22 | 31.8265 | 31.9811 | 31.7627 | 0 |
| 1731432600 | 32.6329 | -0.04 | -0.12 | 32.7137 | 32.752699 | 32.5981 | 0 |
| 1731346200 | 32.6713 | -0.06 | -0.18 | 32.5927 | 32.7212 | 32.5461 | 0 |
| 1731087000 | 32.7318 | 0.41 | 1.26 | 32.5567 | 32.732799 | 32.5469 | 0 |
| 1731000600 | 32.3241 | 0.19 | 0.60 | 32.263599 | 32.3476 | 32.205199 | 0 |
| 1730914200 | 32.1327 | 0.69 | 2.19 | 32.262 | 32.3207 | 32.1308 | 0 |
| 1730827800 | 31.4442 | 0.2 | 0.64 | 31.4755 | 31.5278 | 31.4291 | 0 |
| 1730741400 | 31.2429 | 0.09 | 0.28 | 31.192 | 31.2675 | 31.1798 | 0 |
| 1730482200 | 31.1558 | -0.68 | -2.14 | 31.1793 | 31.2623 | 31.0622 | 0 |
| 1730395800 | 31.8371 | 0.06 | 0.18 | 31.8824 | 31.9626 | 31.6878 | 0 |
| 1730309400 | 31.7794 | 0.17 | 0.53 | 31.8455 | 31.9158 | 31.7098 | 0 |
| 1730223000 | 31.6114 | 0.29 | 0.93 | 31.6496 | 31.6496 | 31.5515 | 0 |
| 1730136600 | 31.3199 | 0.27 | 0.87 | 31.335 | 31.4766 | 31.2982 | 0 |
| 1729873800 | 31.05 | -0.26 | -0.82 | 31.0887 | 31.0935 | 30.9878 | 0 |
| 1729787400 | 31.3058 | 0.09 | 0.27 | 31.3239 | 31.3469 | 31.2277 | 0 |
| 1729701000 | 31.2201 | -0.53 | -1.68 | 31.2961 | 31.3171 | 31.169 | 0 |
| 1729614600 | 31.7522 | -0.5 | -1.55 | 31.76 | 31.8517 | 31.6843 | 0 |
| 1729528200 | 32.250999 | -0.08 | -0.25 | 32.330399 | 32.330399 | 32.2262 | 0 |
| 1729269000 | 32.331 | 0.07 | 0.23 | 32.280299 | 32.3549 | 32.2366 | 0 |
| 1729182600 | 32.2563 | -0.07 | -0.21 | 32.302999 | 32.4018 | 32.231499 | 0 |
| 1729096200 | 32.3258 | -0.48 | -1.46 | 32.400399 | 32.4214 | 32.3099 | 0 |
| 1729009800 | 32.8033 | 0.4 | 1.24 | 32.8346 | 32.894199 | 32.7721 | 0 |
| 1728923400 | 32.4011 | -0.05 | -0.14 | 32.490499 | 32.4975 | 32.3714 | 0 |
| 1728664200 | 32.4468 | -0.21 | -0.66 | 32.5615 | 32.5775 | 32.414 | 0 |
| 1728577800 | 32.661499 | 0.3 | 0.91 | 32.493299 | 32.6696 | 32.4714 | 0 |
| 1728491400 | 32.3658 | 0.02 | 0.07 | 32.506 | 32.5781 | 32.3628 | 0 |
| 1728405000 | 32.3429 | -0.46 | -1.40 | 32.3468 | 32.453699 | 32.2922 | 0 |
| 1728318600 | 32.8024 | 0.63 | 1.96 | 32.7459 | 32.845799 | 32.6967 | 0 |
| 1728059400 | 32.173099 | -0.11 | -0.35 | 32.498199 | 32.585 | 32.1396 | 0 |
| 1727973000 | 32.286 | 0.42 | 1.32 | 32.2451 | 32.366999 | 32.171599 | 0 |
| 1727886600 | 31.8653 | -1.07 | -3.24 | 32.295499 | 32.295499 | 31.8465 | 0 |
| 1727800200 | 32.9331 | 0.42 | 1.28 | 32.6164 | 33.081699 | 32.6164 | 0 |
| 1727713800 | 32.516 | -1.25 | -3.70 | 32.724899 | 32.761699 | 32.4566 | 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
