Premium
IN XTK MSCI EMUCLITREO (I2RY)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.234 | 0.616906398954 | 37.9312 | 38.166 | 37.4097 | 0 | 0 | IX |
| 4 | 0.7544 | 2.01652998599 | 37.4108 | 39.0198 | 37.2921 | 0 | 0 | IX |
| 12 | -0.3697 | -0.959390059401 | 38.5349 | 39.5274 | 36.7851 | 0 | 0 | IX |
| 26 | -0.0028 | -0.00733598826242 | 38.168 | 39.7251 | 35.1167 | 0 | 0 | IX |
| 52 | 3.2986 | 9.46062994384 | 34.8666 | 39.7251 | 33.7532 | 0 | 0 | IX |
| 156 | 5.8037 | 17.9339647421 | 32.3615 | 39.7251 | 30.5038 | 0 | 0 | IX |
| 260 | 5.8037 | 17.9339647421 | 32.3615 | 39.7251 | 30.5038 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 38.1652 | 0.33 | 0.88 | 37.9015 | 38.166 | 37.8112 | 0 |
| 1734975000 | 37.8312 | -0.04 | -0.11 | 37.8645 | 37.9078 | 37.6538 | 0 |
| 1734715800 | 37.8714 | -0.06 | -0.17 | 37.9312 | 37.932 | 37.4097 | 0 |
| 1734629400 | 37.9349 | -0.55 | -1.44 | 38.4807 | 38.4807 | 37.8438 | 0 |
| 1734543000 | 38.4881 | 0.08 | 0.20 | 38.4094 | 38.5823 | 38.3906 | 0 |
| 1734456600 | 38.4121 | -0.12 | -0.32 | 38.5313 | 38.5638 | 38.3177 | 0 |
| 1734370200 | 38.5355 | -0.14 | -0.36 | 38.6745 | 38.6745 | 38.4359 | 0 |
| 1734111000 | 38.6749 | -0.04 | -0.11 | 38.7207 | 38.8722 | 38.6039 | 0 |
| 1734024600 | 38.7189 | -0.01 | -0.02 | 38.7232 | 38.8055 | 38.6617 | 0 |
| 1733938200 | 38.7277 | 0.06 | 0.17 | 38.6626 | 38.7889 | 38.5739 | 0 |
| 1733851800 | 38.663 | -0.16 | -0.42 | 38.8441 | 38.8441 | 38.6518 | 0 |
| 1733765400 | 38.8247 | 0.01 | 0.04 | 38.8102 | 39.0198 | 38.7527 | 0 |
| 1733506200 | 38.8105 | 0.17 | 0.44 | 38.6375 | 38.8726 | 38.6049 | 0 |
| 1733419800 | 38.6414 | 0.3 | 0.77 | 38.3448 | 38.6509 | 38.3448 | 0 |
| 1733333400 | 38.3463 | 0.26 | 0.68 | 38.0863 | 38.4309 | 38.0863 | 0 |
| 1733247000 | 38.0856 | 0.17 | 0.46 | 37.9129 | 38.2536 | 37.9129 | 0 |
| 1733160600 | 37.912 | 0.24 | 0.63 | 37.6929 | 37.9736 | 37.4351 | 0 |
| 1732901400 | 37.676 | 0.26 | 0.71 | 37.4108 | 37.7125 | 37.2921 | 0 |
| 1732815000 | 37.4119 | 0.14 | 0.38 | 37.2694 | 37.5929 | 37.2694 | 0 |
| 1732728600 | 37.2689 | -0.19 | -0.51 | 37.4613 | 37.4613 | 37.0636 | 0 |
| 1732642200 | 37.4618 | -0.28 | -0.74 | 37.7425 | 37.7425 | 37.3739 | 0 |
| 1732555800 | 37.7402 | 0.14 | 0.38 | 37.5986 | 37.883 | 37.591 | 0 |
| 1732296600 | 37.5969 | 0.34 | 0.92 | 37.2561 | 37.6398 | 37.0914 | 0 |
| 1732210200 | 37.2536 | 0.15 | 0.41 | 37.096 | 37.2676 | 36.7947 | 0 |
| 1732123800 | 37.1004 | -0.11 | -0.28 | 37.2092 | 37.4666 | 37.0215 | 0 |
| 1732037400 | 37.2057 | -0.59 | -1.57 | 37.4916 | 37.6058 | 36.7851 | 0 |
| 1731951000 | 37.798 | 0.28 | 0.74 | 37.8729 | 37.9019 | 37.5775 | 0 |
| 1731691800 | 37.5211 | -0.28 | -0.74 | 37.8016 | 37.8016 | 37.4729 | 0 |
| 1731605400 | 37.7991 | 0.63 | 1.68 | 37.175 | 37.8066 | 37.175 | 0 |
| 1731519000 | 37.1739 | -0.09 | -0.25 | 37.2669 | 37.3353 | 36.9065 | 0 |
| 1731432600 | 37.2675 | -0.73 | -1.93 | 37.9976 | 37.9976 | 37.2493 | 0 |
| 1731346200 | 37.999 | 0.34 | 0.92 | 37.6647 | 38.1635 | 37.6647 | 0 |
| 1731087000 | 37.6542 | -0.21 | -0.55 | 37.8608 | 37.9402 | 37.5097 | 0 |
| 1731000600 | 37.8623 | 0.29 | 0.77 | 37.5758 | 38.0135 | 37.5758 | 0 |
| 1730914200 | 37.5715 | -0.48 | -1.26 | 38.0635 | 38.6137 | 37.5013 | 0 |
| 1730827800 | 38.0508 | 0.11 | 0.28 | 37.9462 | 38.0801 | 37.8619 | 0 |
| 1730741400 | 37.9436 | -0.21 | -0.56 | 38.1523 | 38.2473 | 37.9435 | 0 |
| 1730482200 | 38.1579 | 0.37 | 0.97 | 37.7923 | 38.2432 | 37.7923 | 0 |
| 1730395800 | 37.7913 | -0.38 | -0.98 | 38.1716 | 38.1716 | 37.5896 | 0 |
| 1730309400 | 38.1667 | -0.49 | -1.28 | 38.6749 | 38.6749 | 38.0703 | 0 |
| 1730223000 | 38.6597 | -0.18 | -0.47 | 38.8426 | 39.0341 | 38.6563 | 0 |
| 1730136600 | 38.8413 | 0.23 | 0.59 | 38.6125 | 38.9145 | 38.589 | 0 |
| 1729873800 | 38.6135 | 0.03 | 0.08 | 38.5828 | 38.6954 | 38.4503 | 0 |
| 1729787400 | 38.5832 | 0.02 | 0.05 | 38.5621 | 38.8391 | 38.5621 | 0 |
| 1729701000 | 38.562 | -0.13 | -0.33 | 38.6913 | 38.7489 | 38.4611 | 0 |
| 1729614600 | 38.6916 | -0.09 | -0.24 | 38.7809 | 38.8698 | 38.49 | 0 |
| 1729528200 | 38.7829 | -0.4 | -1.01 | 39.1811 | 39.2165 | 38.7772 | 0 |
| 1729269000 | 39.1804 | 0.25 | 0.63 | 38.9336 | 39.1807 | 38.8998 | 0 |
| 1729182600 | 38.9345 | 0.27 | 0.71 | 38.6633 | 39.1046 | 38.6633 | 0 |
| 1729096200 | 38.6615 | -0.19 | -0.49 | 38.8516 | 38.8516 | 38.5344 | 0 |
| 1729009800 | 38.8532 | -0.54 | -1.36 | 39.4019 | 39.5274 | 38.8528 | 0 |
| 1728923400 | 39.3893 | 0.24 | 0.62 | 39.1499 | 39.3943 | 39.0934 | 0 |
| 1728664200 | 39.1481 | 0.23 | 0.60 | 38.9165 | 39.1602 | 38.8371 | 0 |
| 1728577800 | 38.9164 | -0.12 | -0.31 | 39.0413 | 39.0482 | 38.7794 | 0 |
| 1728491400 | 39.0388 | 0.3 | 0.76 | 38.7426 | 39.0484 | 38.6839 | 0 |
| 1728405000 | 38.7429 | -0.09 | -0.24 | 38.8491 | 38.8491 | 38.4588 | 0 |
| 1728318600 | 38.8376 | 0.07 | 0.18 | 38.7721 | 38.9099 | 38.596 | 0 |
| 1728059400 | 38.7696 | 0.24 | 0.61 | 38.5349 | 38.9113 | 38.4599 | 0 |
| 1727973000 | 38.5344 | -0.38 | -0.97 | 38.9124 | 38.9124 | 38.4402 | 0 |
| 1727886600 | 38.9121 | 0.01 | 0.02 | 38.904 | 39.0265 | 38.6748 | 0 |
| 1727800200 | 38.9032 | -0.32 | -0.82 | 39.2305 | 39.3751 | 38.7666 | 0 |
| 1727713800 | 39.2251 | -0.47 | -1.19 | 39.6953 | 39.6953 | 39.2249 | 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
