Premium
IN XTK MSCI WLDCLITREO (I2RQ)
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 | 0.4258 | 1.01496223091 | 41.9523 | 42.8857 | 41.6285 | 0 | 0 | IX |
| 4 | 0.1142 | 0.270206961497 | 42.2639 | 43.2872 | 41.6285 | 0 | 0 | IX |
| 12 | 3.238 | 8.27284549605 | 39.1401 | 43.2872 | 39.1244 | 0 | 0 | IX |
| 26 | 3.993 | 10.4024738766 | 38.3851 | 43.2872 | 35.2529 | 0 | 0 | IX |
| 52 | 9.03 | 27.078004444 | 33.3481 | 43.2872 | 33.0942 | 0 | 0 | IX |
| 156 | 13.1182 | 44.8333726363 | 29.2599 | 43.2872 | 28.1515 | 0 | 0 | IX |
| 260 | 13.1182 | 44.8333726363 | 29.2599 | 43.2872 | 28.1515 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 42.2844 | -0.07 | -0.16 | 42.2005 | 42.3269 | 42.125 | 0 |
| 1734715800 | 42.353 | 0.11 | 0.25 | 41.9523 | 42.353 | 41.6285 | 0 |
| 1734629400 | 42.2475 | -0.71 | -1.65 | 43.1506 | 43.1506 | 42.0114 | 0 |
| 1734543000 | 42.9576 | 0.1 | 0.22 | 42.8165 | 43.0026 | 42.7784 | 0 |
| 1734456600 | 42.8616 | -0.09 | -0.21 | 42.9872 | 43.0281 | 42.7346 | 0 |
| 1734370200 | 42.95 | 0.09 | 0.21 | 42.8603 | 43.0361 | 42.7854 | 0 |
| 1734111000 | 42.8594 | -0.22 | -0.51 | 43.0805 | 43.0843 | 42.8038 | 0 |
| 1734024600 | 43.0785 | -0.07 | -0.16 | 43.128 | 43.2872 | 43.0197 | 0 |
| 1733938200 | 43.1471 | 0.21 | 0.49 | 42.9012 | 43.1916 | 42.7536 | 0 |
| 1733851800 | 42.9385 | 0.07 | 0.17 | 42.8732 | 43.0352 | 42.8494 | 0 |
| 1733765400 | 42.8668 | -0.16 | -0.37 | 43.0513 | 43.0963 | 42.7465 | 0 |
| 1733506200 | 43.0246 | 0.01 | 0.02 | 42.8772 | 43.1464 | 42.735 | 0 |
| 1733419800 | 43.0176 | -0.04 | -0.10 | 43.1106 | 43.1731 | 42.9155 | 0 |
| 1733333400 | 43.0603 | 0.19 | 0.44 | 42.9376 | 43.1599 | 42.9169 | 0 |
| 1733247000 | 42.871 | -0.07 | -0.17 | 42.9456 | 42.9571 | 42.8426 | 0 |
| 1733160600 | 42.9449 | 0.34 | 0.79 | 42.7606 | 42.9742 | 42.6721 | 0 |
| 1732901400 | 42.6063 | 0.27 | 0.63 | 42.2639 | 42.6063 | 42.2445 | 0 |
| 1732815000 | 42.34 | 0.15 | 0.35 | 42.3413 | 42.4234 | 42.3092 | 0 |
| 1732728600 | 42.192 | -0.37 | -0.88 | 42.5858 | 42.5858 | 42.192 | 0 |
| 1732642200 | 42.5667 | 0.02 | 0.06 | 42.523 | 42.5998 | 42.2752 | 0 |
| 1732555800 | 42.5417 | -0.04 | -0.09 | 42.5146 | 42.6035 | 42.2563 | 0 |
| 1732296600 | 42.5788 | 0.48 | 1.14 | 42.1657 | 42.7289 | 42.1604 | 0 |
| 1732210200 | 42.0994 | 0.47 | 1.12 | 41.7409 | 42.1004 | 41.652 | 0 |
| 1732123800 | 41.632 | 0.09 | 0.22 | 41.595 | 41.7812 | 41.4695 | 0 |
| 1732037400 | 41.5389 | -0.04 | -0.10 | 41.4873 | 41.6552 | 41.2129 | 0 |
| 1731951000 | 41.5798 | 0.12 | 0.29 | 41.4508 | 41.5839 | 41.3353 | 0 |
| 1731691800 | 41.4577 | -0.51 | -1.21 | 41.8523 | 41.8746 | 41.4418 | 0 |
| 1731605400 | 41.9673 | -0.03 | -0.07 | 41.9966 | 42.2113 | 41.8754 | 0 |
| 1731519000 | 41.9967 | 0.09 | 0.21 | 41.862 | 42.0333 | 41.6961 | 0 |
| 1731432600 | 41.9107 | -0.09 | -0.22 | 42.0125 | 42.0455 | 41.8922 | 0 |
| 1731346200 | 42.0032 | 0.42 | 1.00 | 41.6946 | 42.0803 | 41.6946 | 0 |
| 1731087000 | 41.5853 | 0.35 | 0.85 | 41.3498 | 41.6066 | 41.2645 | 0 |
| 1731000600 | 41.2341 | 0.22 | 0.54 | 41.1337 | 41.2633 | 41.0345 | 0 |
| 1730914200 | 41.0124 | 1.32 | 3.32 | 40.3823 | 41.1279 | 40.3377 | 0 |
| 1730827800 | 39.6941 | 0.23 | 0.57 | 39.502 | 39.744 | 39.4275 | 0 |
| 1730741400 | 39.4689 | -0.3 | -0.74 | 39.5543 | 39.61 | 39.4201 | 0 |
| 1730482200 | 39.7643 | 0.14 | 0.35 | 39.4043 | 39.8665 | 39.3626 | 0 |
| 1730395800 | 39.6252 | -0.64 | -1.60 | 40.142 | 40.142 | 39.5294 | 0 |
| 1730309400 | 40.2681 | -0.22 | -0.55 | 40.4276 | 40.4276 | 40.1949 | 0 |
| 1730223000 | 40.4894 | 0.07 | 0.17 | 40.4202 | 40.5353 | 40.3753 | 0 |
| 1730136600 | 40.4197 | 0.02 | 0.06 | 40.2805 | 40.4524 | 40.2175 | 0 |
| 1729873800 | 40.3973 | 0.13 | 0.33 | 40.2657 | 40.4769 | 40.1857 | 0 |
| 1729787400 | 40.2647 | -0.13 | -0.33 | 40.3144 | 40.3871 | 40.2647 | 0 |
| 1729701000 | 40.3977 | -0.11 | -0.28 | 40.5806 | 40.6465 | 40.3549 | 0 |
| 1729614600 | 40.5103 | 0 | 0.00 | 40.5591 | 40.5799 | 40.3832 | 0 |
| 1729528200 | 40.5085 | -0.12 | -0.29 | 40.6506 | 40.6719 | 40.4614 | 0 |
| 1729269000 | 40.6256 | -0.02 | -0.06 | 40.5381 | 40.6308 | 40.487 | 0 |
| 1729182600 | 40.6491 | 0.34 | 0.86 | 40.4579 | 40.8263 | 40.4274 | 0 |
| 1729096200 | 40.3043 | -0.02 | -0.06 | 40.249 | 40.3286 | 40.1621 | 0 |
| 1729009800 | 40.3285 | -0.03 | -0.08 | 40.4967 | 40.5386 | 40.3031 | 0 |
| 1728923400 | 40.3597 | 0.3 | 0.76 | 40.1224 | 40.4076 | 40.0798 | 0 |
| 1728664200 | 40.0558 | 0.14 | 0.36 | 39.8428 | 40.0846 | 39.8036 | 0 |
| 1728577800 | 39.9125 | 0.1 | 0.26 | 39.9255 | 39.9486 | 39.7508 | 0 |
| 1728491400 | 39.8103 | 0.31 | 0.79 | 39.5692 | 39.8196 | 39.5634 | 0 |
| 1728405000 | 39.4981 | -0.02 | -0.05 | 39.2516 | 39.5081 | 39.1638 | 0 |
| 1728318600 | 39.5168 | 0.11 | 0.27 | 39.6149 | 39.6611 | 39.4739 | 0 |
| 1728059400 | 39.4118 | 0.22 | 0.57 | 39.1401 | 39.5474 | 39.1244 | 0 |
| 1727973000 | 39.1871 | -0.05 | -0.13 | 39.2701 | 39.2802 | 39.0496 | 0 |
| 1727886600 | 39.2394 | 0.04 | 0.11 | 39.1698 | 39.2444 | 38.9651 | 0 |
| 1727800200 | 39.1965 | 0.08 | 0.20 | 39.1496 | 39.4689 | 39.025 | 0 |
| 1727713800 | 39.12 | -0.21 | -0.54 | 39.2402 | 39.2548 | 39.0214 | 0 |
| 1727454600 | 39.3325 | 0.26 | 0.67 | 39.2902 | 39.3668 | 39.1759 | 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
