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 | -0.9777 | -3.05950976496 | 31.9561 | 32.3299 | 30.7055 | 0 | 0 | IX |
| 4 | -2.5947 | -7.72850883594 | 33.5731 | 34.198 | 29.1545 | 0 | 0 | IX |
| 12 | -5.7403 | -15.6331787345 | 36.7187 | 36.7752 | 29.1545 | 0 | 0 | IX |
| 26 | -2.8343 | -8.3823533761 | 33.8127 | 36.7752 | 29.1545 | 0 | 0 | IX |
| 52 | 0.3577 | 1.16816401976 | 30.6207 | 36.7752 | 29.1545 | 0 | 0 | IX |
| 156 | 5.2853 | 20.5708925743 | 25.6931 | 36.7752 | 24.9099 | 0 | 0 | IX |
| 260 | 5.2853 | 20.5708925743 | 25.6931 | 36.7752 | 24.9099 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 30.9784 | -0.28 | -0.88 | 30.9898 | 31.0638 | 30.8305 | 0 |
| 1744821000 | 31.2535 | -0.29 | -0.91 | 31.3823 | 31.3823 | 31.0077 | 0 |
| 1744734600 | 31.5421 | 0.07 | 0.21 | 31.4779 | 31.6816 | 31.4046 | 0 |
| 1744648200 | 31.4748 | 0.47 | 1.53 | 31.2371 | 31.7557 | 31.2337 | 0 |
| 1744389000 | 31.0009 | -0.05 | -0.17 | 31.0214 | 31.1126 | 30.7055 | 0 |
| 1744302600 | 31.0531 | 1.21 | 4.04 | 31.9561 | 32.3299 | 31.0226 | 0 |
| 1744216200 | 29.8468 | -1.19 | -3.82 | 29.9277 | 30.2684 | 29.7795 | 0 |
| 1744129800 | 31.0332 | 0.84 | 2.77 | 30.3338 | 31.3822 | 30.3338 | 0 |
| 1744043400 | 30.1953 | -0.66 | -2.14 | 30.2647 | 31.0336 | 29.1545 | 0 |
| 1743784200 | 30.8541 | -1.16 | -3.61 | 31.7852 | 31.8549 | 30.5001 | 0 |
| 1743697800 | 32.010199 | -1.2 | -3.61 | 33.0032 | 33.0032 | 31.7225 | 0 |
| 1743611400 | 33.2081 | -0.05 | -0.14 | 33.2638 | 33.2638 | 32.8881 | 0 |
| 1743525000 | 33.255699 | 0.4 | 1.22 | 33.0936 | 33.2797 | 32.940199 | 0 |
| 1743438600 | 32.8544 | -0.25 | -0.77 | 32.9424 | 32.9645 | 32.479599 | 0 |
| 1743183000 | 33.107799 | -0.52 | -1.55 | 33.5575 | 33.6082 | 33.0968 | 0 |
| 1743096600 | 33.6304 | -0.26 | -0.78 | 33.7826 | 33.7826 | 33.494999 | 0 |
| 1743010200 | 33.8937 | -0.1 | -0.29 | 34.1461 | 34.198 | 33.8886 | 0 |
| 1742923800 | 33.9913 | -0.01 | -0.02 | 34.0543 | 34.1054 | 33.9756 | 0 |
| 1742837400 | 33.9987 | 0.52 | 1.54 | 33.509 | 34.0234 | 33.4564 | 0 |
| 1742578200 | 33.4831 | -0.03 | -0.08 | 33.572 | 33.572 | 33.2546 | 0 |
| 1742491800 | 33.5083 | 0.04 | 0.12 | 33.5731 | 33.7089 | 33.4057 | 0 |
| 1742405400 | 33.4685 | 0.26 | 0.79 | 33.289099 | 33.5368 | 33.252699 | 0 |
| 1742319000 | 33.207 | -0.13 | -0.38 | 33.5038 | 33.615 | 33.1666 | 0 |
| 1742232600 | 33.3352 | 0.02 | 0.05 | 33.368499 | 33.4559 | 33.2838 | 0 |
| 1741973400 | 33.3185 | 0.52 | 1.57 | 32.769799 | 33.3559 | 32.7419 | 0 |
| 1741887000 | 32.8021 | -0.23 | -0.71 | 33.0873 | 33.146 | 32.7753 | 0 |
| 1741800600 | 33.0369 | 0.11 | 0.32 | 32.9829 | 33.2902 | 32.8596 | 0 |
| 1741714200 | 32.93 | -0.56 | -1.66 | 33.325699 | 33.3307 | 32.9048 | 0 |
| 1741627800 | 33.485 | -0.21 | -0.63 | 34.1645 | 34.2046 | 33.4313 | 0 |
| 1741368600 | 33.696 | -0.59 | -1.71 | 34.0138 | 34.096 | 33.6759 | 0 |
| 1741282200 | 34.2831 | 0.11 | 0.32 | 34.5297 | 34.615 | 34.1213 | 0 |
| 1741195800 | 34.1737 | -0.2 | -0.59 | 34.2961 | 34.434 | 34.1659 | 0 |
| 1741109400 | 34.3768 | -0.91 | -2.59 | 34.9394 | 34.9394 | 34.2819 | 0 |
| 1741023000 | 35.29 | -0.05 | -0.13 | 35.6205 | 35.6495 | 35.29 | 0 |
| 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 |
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
