Premium
IN XTK MSCI WLDCLITRSF (I2RR)
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 | 0.7442 | 1.90385555052 | 39.0891 | 40.2578 | 38.6963 | 0 | 0 | IX |
| 4 | 0.4307 | 1.09307507626 | 39.4026 | 40.4763 | 38.6963 | 0 | 0 | IX |
| 12 | 3.0984 | 8.4344860065 | 36.7349 | 40.4763 | 36.7238 | 0 | 0 | IX |
| 26 | 3.0143 | 8.1868057253 | 36.819 | 40.4763 | 32.7465 | 0 | 0 | IX |
| 52 | 8.376 | 26.6265699853 | 31.4573 | 40.4763 | 30.7905 | 0 | 0 | IX |
| 156 | 10.4695 | 35.6544452693 | 29.3638 | 40.4763 | 27.4515 | 0 | 0 | IX |
| 260 | 10.4695 | 35.6544452693 | 29.3638 | 40.4763 | 27.4515 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 39.8333 | 0.26 | 0.66 | 40.1859 | 40.2578 | 39.7495 | 0 |
| 1734975000 | 39.5719 | 0.13 | 0.32 | 39.3266 | 39.5761 | 39.3022 | 0 |
| 1734715800 | 39.4455 | 0.09 | 0.22 | 39.0891 | 39.4455 | 38.6963 | 0 |
| 1734629400 | 39.3578 | -0.83 | -2.06 | 40.2983 | 40.2983 | 39.1818 | 0 |
| 1734543000 | 40.1847 | -0.05 | -0.13 | 40.1533 | 40.2315 | 40.1107 | 0 |
| 1734456600 | 40.2363 | -0.07 | -0.16 | 40.4531 | 40.4763 | 40.1648 | 0 |
| 1734370200 | 40.3021 | 0.12 | 0.29 | 40.1451 | 40.3687 | 40.0631 | 0 |
| 1734111000 | 40.185 | -0.02 | -0.06 | 40.2544 | 40.395 | 40.1457 | 0 |
| 1734024600 | 40.2073 | 0.17 | 0.42 | 40.0142 | 40.344 | 40.0102 | 0 |
| 1733938200 | 40.0384 | 0.23 | 0.58 | 39.8273 | 40.0662 | 39.6946 | 0 |
| 1733851800 | 39.8061 | 0.02 | 0.06 | 39.7542 | 39.8934 | 39.7321 | 0 |
| 1733765400 | 39.7825 | -0.1 | -0.26 | 39.9817 | 40.039 | 39.6581 | 0 |
| 1733506200 | 39.886 | -0.1 | -0.24 | 39.8715 | 39.9784 | 39.6859 | 0 |
| 1733419800 | 39.9827 | -0.05 | -0.13 | 40.1252 | 40.2133 | 39.9209 | 0 |
| 1733333400 | 40.0353 | 0.14 | 0.36 | 40.005 | 40.1385 | 39.9599 | 0 |
| 1733247000 | 39.8936 | -0.03 | -0.09 | 39.9845 | 40.0276 | 39.8617 | 0 |
| 1733160600 | 39.928 | 0.29 | 0.72 | 39.7396 | 39.9806 | 39.7041 | 0 |
| 1732901400 | 39.6409 | 0.18 | 0.46 | 39.4026 | 39.6409 | 39.3333 | 0 |
| 1732815000 | 39.4609 | 0.17 | 0.43 | 39.4557 | 39.5308 | 39.4332 | 0 |
| 1732728600 | 39.2934 | -0.3 | -0.75 | 39.5409 | 39.5409 | 39.2892 | 0 |
| 1732642200 | 39.5913 | 0.05 | 0.13 | 39.5166 | 39.6077 | 39.4124 | 0 |
| 1732555800 | 39.5383 | -0.07 | -0.18 | 39.6002 | 39.7223 | 39.4286 | 0 |
| 1732296600 | 39.6111 | 0.5 | 1.29 | 39.1719 | 39.7288 | 39.1719 | 0 |
| 1732210200 | 39.1082 | 0.33 | 0.86 | 38.8775 | 39.1272 | 38.7509 | 0 |
| 1732123800 | 38.774 | -0.01 | -0.03 | 38.9225 | 38.9936 | 38.5894 | 0 |
| 1732037400 | 38.7849 | -0.16 | -0.41 | 38.7927 | 38.8151 | 38.443 | 0 |
| 1731951000 | 38.9457 | 0.13 | 0.33 | 38.7855 | 38.9457 | 38.6888 | 0 |
| 1731691800 | 38.8168 | -0.56 | -1.41 | 39.224 | 39.2673 | 38.7834 | 0 |
| 1731605400 | 39.3737 | 0.11 | 0.27 | 39.3172 | 39.4985 | 39.2824 | 0 |
| 1731519000 | 39.2669 | 0.05 | 0.13 | 39.2289 | 39.2798 | 39.0797 | 0 |
| 1731432600 | 39.2158 | -0.17 | -0.42 | 39.3825 | 39.3866 | 39.2015 | 0 |
| 1731346200 | 39.3822 | 0.36 | 0.93 | 39.1429 | 39.4146 | 39.1429 | 0 |
| 1731087000 | 39.0195 | 0.21 | 0.54 | 38.9102 | 39.0462 | 38.7584 | 0 |
| 1731000600 | 38.8116 | 0.24 | 0.62 | 38.7109 | 38.8541 | 38.7024 | 0 |
| 1730914200 | 38.5722 | 1.14 | 3.05 | 37.9109 | 38.5944 | 37.9109 | 0 |
| 1730827800 | 37.4296 | 0.33 | 0.89 | 37.1516 | 37.4582 | 37.0658 | 0 |
| 1730741400 | 37.0988 | -0.42 | -1.12 | 37.2859 | 37.2859 | 37.0785 | 0 |
| 1730482200 | 37.5196 | 0.26 | 0.71 | 37.1977 | 37.6293 | 37.0836 | 0 |
| 1730395800 | 37.2556 | -0.62 | -1.63 | 37.7315 | 37.7315 | 37.1039 | 0 |
| 1730309400 | 37.8721 | -0.13 | -0.35 | 37.9393 | 37.9565 | 37.772 | 0 |
| 1730223000 | 38.0034 | 0.17 | 0.44 | 37.8495 | 38.0034 | 37.8332 | 0 |
| 1730136600 | 37.8369 | -0.03 | -0.08 | 37.7751 | 37.8877 | 37.6665 | 0 |
| 1729873800 | 37.8664 | 0.16 | 0.43 | 37.7028 | 37.9673 | 37.6786 | 0 |
| 1729787400 | 37.7039 | -0.03 | -0.09 | 37.6536 | 37.8013 | 37.6466 | 0 |
| 1729701000 | 37.7375 | -0.15 | -0.41 | 37.9997 | 38.0436 | 37.6924 | 0 |
| 1729614600 | 37.8913 | -0.07 | -0.17 | 37.9998 | 37.9998 | 37.7825 | 0 |
| 1729528200 | 37.9565 | -0.23 | -0.60 | 38.1831 | 38.1833 | 37.8982 | 0 |
| 1729269000 | 38.184 | 0.08 | 0.21 | 38.0491 | 38.197 | 38.0424 | 0 |
| 1729182600 | 38.1045 | 0.23 | 0.61 | 38.0507 | 38.2216 | 37.9366 | 0 |
| 1729096200 | 37.874 | -0.03 | -0.09 | 37.7777 | 37.9554 | 37.7068 | 0 |
| 1729009800 | 37.9088 | -0.11 | -0.29 | 38.0426 | 38.0651 | 37.8124 | 0 |
| 1728923400 | 38.0188 | 0.43 | 1.15 | 37.6308 | 38.0807 | 37.6308 | 0 |
| 1728664200 | 37.5884 | 0.25 | 0.66 | 37.3586 | 37.6167 | 37.3078 | 0 |
| 1728577800 | 37.3421 | -0.14 | -0.36 | 37.528 | 37.5899 | 37.2824 | 0 |
| 1728491400 | 37.4774 | 0.32 | 0.87 | 37.201 | 37.4842 | 37.1747 | 0 |
| 1728405000 | 37.1539 | 0.06 | 0.16 | 36.8023 | 37.1695 | 36.7396 | 0 |
| 1728318600 | 37.0944 | -0.02 | -0.05 | 37.3054 | 37.3334 | 36.9998 | 0 |
| 1728059400 | 37.1141 | 0.24 | 0.65 | 36.7349 | 37.3107 | 36.7238 | 0 |
| 1727973000 | 36.8731 | 0.06 | 0.15 | 36.9865 | 36.9991 | 36.6832 | 0 |
| 1727886600 | 36.8164 | 0.14 | 0.37 | 36.659 | 36.8338 | 36.5921 | 0 |
| 1727800200 | 36.6801 | -0.15 | -0.41 | 36.9142 | 37.0356 | 36.4903 | 0 |
| 1727713800 | 36.8315 | -0.17 | -0.45 | 36.8917 | 36.9748 | 36.7679 | 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
