Premium
IN XTK MSCI WLDCLITREO (I2RQ)
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 | -1.9864 | -4.81272668684 | 41.2739 | 41.3157 | 38.966 | 0 | 0 | IX |
| 4 | -4.1972 | -9.65213051947 | 43.4847 | 44.1105 | 38.966 | 0 | 0 | IX |
| 12 | -3.8631 | -8.95259857337 | 43.1506 | 44.1105 | 38.966 | 0 | 0 | IX |
| 26 | 0.8934 | 2.32692002157 | 38.3941 | 44.1105 | 38.3442 | 0 | 0 | IX |
| 52 | 3.0496 | 8.4154986906 | 36.2379 | 44.1105 | 35.2529 | 0 | 0 | IX |
| 156 | 10.0276 | 34.2707938168 | 29.2599 | 44.1105 | 28.1515 | 0 | 0 | IX |
| 260 | 10.0276 | 34.2707938168 | 29.2599 | 44.1105 | 28.1515 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 39.2875 | 0.28 | 0.71 | 39.1164 | 39.5962 | 38.977 | 0 |
| 1741714200 | 39.0097 | -0.84 | -2.11 | 39.5042 | 39.5124 | 38.966 | 0 |
| 1741627800 | 39.8489 | -0.25 | -0.62 | 40.7108 | 40.7438 | 39.8108 | 0 |
| 1741368600 | 40.0976 | -0.75 | -1.83 | 40.5312 | 40.5731 | 40.0808 | 0 |
| 1741282200 | 40.8448 | 0.02 | 0.06 | 41.2739 | 41.3157 | 40.6206 | 0 |
| 1741195800 | 40.8215 | -0.71 | -1.70 | 41.194 | 41.3101 | 40.8073 | 0 |
| 1741109400 | 41.5279 | -1.2 | -2.80 | 42.3072 | 42.3072 | 41.4008 | 0 |
| 1741023000 | 42.724 | -0.02 | -0.06 | 43.1371 | 43.1748 | 42.724 | 0 |
| 1740763800 | 42.7479 | -0.36 | -0.83 | 42.5837 | 42.813 | 42.4203 | 0 |
| 1740677400 | 43.1052 | 0.04 | 0.09 | 42.9704 | 43.2463 | 42.849 | 0 |
| 1740591000 | 43.0685 | 0.48 | 1.13 | 42.7979 | 43.1712 | 42.7708 | 0 |
| 1740504600 | 42.5885 | -0.64 | -1.48 | 43.058 | 43.084 | 42.5103 | 0 |
| 1740418200 | 43.2271 | -0.45 | -1.02 | 43.1633 | 43.3979 | 42.9979 | 0 |
| 1740159000 | 43.6731 | 0.06 | 0.13 | 43.6874 | 43.8402 | 43.6031 | 0 |
| 1740072600 | 43.6165 | -0.46 | -1.04 | 44.0713 | 44.102 | 43.5764 | 0 |
| 1739986200 | 44.0727 | 0.16 | 0.36 | 44.0105 | 44.1105 | 43.8863 | 0 |
| 1739899800 | 43.914 | 0.08 | 0.19 | 43.8688 | 43.99 | 43.8506 | 0 |
| 1739813400 | 43.8319 | 0.13 | 0.31 | 43.7837 | 43.8646 | 43.7747 | 0 |
| 1739554200 | 43.6986 | -0.07 | -0.16 | 43.8338 | 43.8652 | 43.6657 | 0 |
| 1739467800 | 43.7674 | 0.21 | 0.49 | 43.4847 | 43.7978 | 43.4847 | 0 |
| 1739381400 | 43.5538 | -0.27 | -0.61 | 43.7132 | 43.886 | 43.4544 | 0 |
| 1739295000 | 43.8196 | -0.13 | -0.29 | 43.9904 | 44.0035 | 43.7583 | 0 |
| 1739208600 | 43.947 | 0.2 | 0.45 | 43.7035 | 44.007 | 43.6391 | 0 |
| 1738949400 | 43.7512 | -0.04 | -0.08 | 43.7737 | 43.8916 | 43.6605 | 0 |
| 1738863000 | 43.7866 | 0.44 | 1.02 | 43.6234 | 43.8349 | 43.6234 | 0 |
| 1738776600 | 43.3461 | -0.04 | -0.09 | 43.3264 | 43.3711 | 43.11 | 0 |
| 1738690200 | 43.3851 | -0.06 | -0.14 | 43.3743 | 43.4223 | 43.2161 | 0 |
| 1738603800 | 43.4464 | -0.37 | -0.85 | 43.9718 | 43.9718 | 43.1049 | 0 |
| 1738344600 | 43.8191 | 0.38 | 0.87 | 43.5937 | 43.9846 | 43.5937 | 0 |
| 1738258200 | 43.4429 | 0.12 | 0.29 | 43.2754 | 43.5774 | 43.1556 | 0 |
| 1738171800 | 43.3194 | 0.14 | 0.33 | 43.413 | 43.5474 | 43.2883 | 0 |
| 1738085400 | 43.1782 | 0.51 | 1.20 | 42.9714 | 43.2869 | 42.9334 | 0 |
| 1737999000 | 42.6675 | -0.62 | -1.43 | 43.3702 | 43.3702 | 42.4986 | 0 |
| 1737739800 | 43.2872 | -0.16 | -0.36 | 43.4373 | 43.4651 | 43.2073 | 0 |
| 1737653400 | 43.4425 | 0.02 | 0.04 | 43.4464 | 43.5323 | 43.3436 | 0 |
| 1737567000 | 43.4261 | 0.39 | 0.91 | 43.203 | 43.4401 | 43.0912 | 0 |
| 1737480600 | 43.0346 | 0.13 | 0.30 | 42.987 | 43.1985 | 42.9337 | 0 |
| 1737394200 | 42.9051 | -0.37 | -0.85 | 43.1702 | 43.2098 | 42.8221 | 0 |
| 1737135000 | 43.2709 | 0.4 | 0.92 | 42.8869 | 43.3178 | 42.8366 | 0 |
| 1737048600 | 42.8747 | 0.14 | 0.34 | 42.8293 | 43.0506 | 42.8241 | 0 |
| 1736962200 | 42.73 | 0.72 | 1.72 | 42.1121 | 42.7932 | 42.0172 | 0 |
| 1736875800 | 42.0092 | -0.16 | -0.39 | 42.2211 | 42.3764 | 41.9977 | 0 |
| 1736789400 | 42.1736 | -0.15 | -0.36 | 42.3598 | 42.4427 | 42.0309 | 0 |
| 1736530200 | 42.3266 | -0.37 | -0.86 | 42.676 | 42.9067 | 42.1731 | 0 |
| 1736443800 | 42.6957 | 0.02 | 0.04 | 42.6882 | 42.728 | 42.6104 | 0 |
| 1736357400 | 42.6803 | 0.06 | 0.15 | 42.5438 | 42.711 | 42.4479 | 0 |
| 1736271000 | 42.6183 | -0.27 | -0.63 | 42.6464 | 42.8619 | 42.5423 | 0 |
| 1736184600 | 42.8881 | 0.16 | 0.37 | 42.6545 | 42.9072 | 42.3511 | 0 |
| 1735925400 | 42.7298 | -0.03 | -0.06 | 42.4569 | 42.7364 | 42.3625 | 0 |
| 1735839000 | 42.7556 | 0.48 | 1.15 | 42.1873 | 42.7821 | 42.1559 | 0 |
| 1735579800 | 42.2715 | -0.11 | -0.25 | 42.4493 | 42.5896 | 41.9439 | 0 |
| 1735320600 | 42.3781 | 0.09 | 0.22 | 42.8216 | 42.8857 | 42.3301 | 0 |
| 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 |
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
