Premium
IN XTK MSCI WLDCLITRLS (I2RS)
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 | -0.8465 | -2.33956757384 | 36.1819 | 36.2926 | 35.037 | 0 | 0 | IX |
| 4 | -1.1394 | -3.12380054174 | 36.4748 | 36.7752 | 35.037 | 0 | 0 | IX |
| 12 | -0.2205 | -0.620150242295 | 35.5559 | 36.7752 | 34.4767 | 0 | 0 | IX |
| 26 | 2.9974 | 9.26897148865 | 32.338 | 36.7752 | 31.486 | 0 | 0 | IX |
| 52 | 4.7317 | 15.4612024036 | 30.6037 | 36.7752 | 30.3193 | 0 | 0 | IX |
| 156 | 9.6423 | 37.5287528558 | 25.6931 | 36.7752 | 24.9099 | 0 | 0 | IX |
| 260 | 9.6423 | 37.5287528558 | 25.6931 | 36.7752 | 24.9099 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 35.3354 | -0.2 | -0.56 | 35.1699 | 35.3635 | 35.037 | 0 |
| 1740677400 | 35.5359 | -0.12 | -0.34 | 35.5365 | 35.6955 | 35.3611 | 0 |
| 1740591000 | 35.6586 | 0.3 | 0.85 | 35.5094 | 35.7335 | 35.4959 | 0 |
| 1740504600 | 35.357 | -0.47 | -1.32 | 35.7231 | 35.7317 | 35.2744 | 0 |
| 1740418200 | 35.8309 | -0.28 | -0.77 | 35.8147 | 35.9335 | 35.656 | 0 |
| 1740159000 | 36.1089 | -0.03 | -0.09 | 36.1819 | 36.2926 | 36.0866 | 0 |
| 1740072600 | 36.1406 | -0.34 | -0.93 | 36.5021 | 36.5055 | 36.1074 | 0 |
| 1739986200 | 36.479 | 0.05 | 0.14 | 36.4517 | 36.528 | 36.3568 | 0 |
| 1739899800 | 36.4267 | 0 | 0.01 | 36.387 | 36.4925 | 36.3609 | 0 |
| 1739813400 | 36.4243 | 0.03 | 0.09 | 36.4368 | 36.4805 | 36.4146 | 0 |
| 1739554200 | 36.3922 | -0.04 | -0.10 | 36.507 | 36.5088 | 36.3606 | 0 |
| 1739467800 | 36.4276 | 0.06 | 0.18 | 36.2423 | 36.5 | 36.2423 | 0 |
| 1739381400 | 36.3631 | -0.14 | -0.39 | 36.4065 | 36.5889 | 36.2643 | 0 |
| 1739295000 | 36.5061 | -0.09 | -0.24 | 36.7298 | 36.7535 | 36.4398 | 0 |
| 1739208600 | 36.5925 | 0.14 | 0.38 | 36.3329 | 36.6323 | 36.3072 | 0 |
| 1738949400 | 36.4557 | -0.08 | -0.21 | 36.5554 | 36.5873 | 36.3994 | 0 |
| 1738863000 | 36.5312 | 0.45 | 1.25 | 36.299 | 36.65 | 36.299 | 0 |
| 1738776600 | 36.0813 | 0 | 0.01 | 36.0541 | 36.0827 | 35.9213 | 0 |
| 1738690200 | 36.079 | 0.03 | 0.08 | 36.0224 | 36.1039 | 35.961 | 0 |
| 1738603800 | 36.0497 | -0.56 | -1.53 | 36.6021 | 36.6021 | 35.8266 | 0 |
| 1738344600 | 36.6109 | 0.28 | 0.77 | 36.4748 | 36.7752 | 36.4748 | 0 |
| 1738258200 | 36.3313 | 0.03 | 0.09 | 36.2237 | 36.4558 | 36.1989 | 0 |
| 1738171800 | 36.2973 | 0.08 | 0.23 | 36.3215 | 36.4837 | 36.2647 | 0 |
| 1738085400 | 36.2136 | 0.32 | 0.90 | 36.0509 | 36.2982 | 36.0276 | 0 |
| 1737999000 | 35.8898 | -0.54 | -1.47 | 36.4895 | 36.4895 | 35.7413 | 0 |
| 1737739800 | 36.4262 | -0.22 | -0.60 | 36.685 | 36.7094 | 36.3898 | 0 |
| 1737653400 | 36.6459 | 0.25 | 0.69 | 36.7187 | 36.7474 | 36.6024 | 0 |
| 1737567000 | 36.3944 | 0 | 0.00 | 36.3944 | 36.3944 | 36.3944 | 0 |
| 1737480600 | 36.3944 | 0.12 | 0.33 | 36.3498 | 36.5157 | 36.2961 | 0 |
| 1737394200 | 36.2763 | -0.28 | -0.76 | 36.4616 | 36.6011 | 36.24 | 0 |
| 1737135000 | 36.5553 | 0.47 | 1.30 | 36.2309 | 36.5753 | 36.1458 | 0 |
| 1737048600 | 36.0876 | 0.12 | 0.32 | 36.0944 | 36.2983 | 36.0647 | 0 |
| 1736962200 | 35.9723 | 0.49 | 1.39 | 35.4731 | 36.0062 | 35.366 | 0 |
| 1736875800 | 35.4789 | 0.07 | 0.20 | 35.4573 | 35.7632 | 35.4023 | 0 |
| 1736789400 | 35.4068 | -0.08 | -0.22 | 35.65 | 35.7126 | 35.3262 | 0 |
| 1736530200 | 35.4866 | -0.28 | -0.78 | 35.7518 | 35.9537 | 35.3389 | 0 |
| 1736443800 | 35.7641 | 0.17 | 0.47 | 35.8346 | 35.8624 | 35.6997 | 0 |
| 1736357400 | 35.5954 | 0.22 | 0.62 | 35.256 | 35.6106 | 35.2538 | 0 |
| 1736271000 | 35.3753 | -0.22 | -0.62 | 35.3837 | 35.5459 | 35.2987 | 0 |
| 1736184600 | 35.595 | 0.17 | 0.49 | 35.3755 | 35.6321 | 35.2068 | 0 |
| 1735925400 | 35.4209 | -0 | -0.01 | 35.201 | 35.423 | 35.1512 | 0 |
| 1735839000 | 35.423 | 0.35 | 0.99 | 34.9163 | 35.5234 | 34.9142 | 0 |
| 1735579800 | 35.0769 | -0.05 | -0.14 | 35.182 | 35.2399 | 34.7652 | 0 |
| 1735320600 | 35.1251 | 0.01 | 0.03 | 35.6147 | 35.7028 | 35.0905 | 0 |
| 1734975000 | 35.1151 | 0.02 | 0.06 | 34.9884 | 35.1311 | 34.9387 | 0 |
| 1734715800 | 35.0937 | 0.17 | 0.49 | 34.8372 | 35.0937 | 34.4767 | 0 |
| 1734629400 | 34.9218 | -0.51 | -1.44 | 35.5626 | 35.5774 | 34.7557 | 0 |
| 1734543000 | 35.4336 | 0.03 | 0.10 | 35.4135 | 35.4836 | 35.3296 | 0 |
| 1734456600 | 35.3994 | -0.15 | -0.41 | 35.5375 | 35.5874 | 35.3267 | 0 |
| 1734370200 | 35.5454 | -0.08 | -0.23 | 35.6405 | 35.6657 | 35.5209 | 0 |
| 1734111000 | 35.6269 | 0.02 | 0.06 | 35.6836 | 35.7496 | 35.5852 | 0 |
| 1734024600 | 35.6044 | 0.09 | 0.24 | 35.5375 | 35.7025 | 35.523 | 0 |
| 1733938200 | 35.5187 | 0.13 | 0.38 | 35.3442 | 35.5419 | 35.2442 | 0 |
| 1733851800 | 35.3856 | -0.08 | -0.23 | 35.4947 | 35.5234 | 35.3792 | 0 |
| 1733765400 | 35.4658 | -0.2 | -0.55 | 35.6379 | 35.6693 | 35.3791 | 0 |
| 1733506200 | 35.6631 | 0.01 | 0.04 | 35.5559 | 35.753 | 35.458 | 0 |
| 1733419800 | 35.6487 | -0.01 | -0.01 | 35.674 | 35.7279 | 35.5791 | 0 |
| 1733333400 | 35.6539 | 0.07 | 0.21 | 35.5824 | 35.7319 | 35.5436 | 0 |
| 1733247000 | 35.5808 | -0.05 | -0.15 | 35.604 | 35.6865 | 35.5585 | 0 |
| 1733160600 | 35.6357 | 0.24 | 0.68 | 35.4101 | 35.6432 | 35.3279 | 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
