Premium
IN XTK MSCI EMUCLITREO (I2RY)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6095 | 1.47021576834 | 41.4565 | 42.1861 | 40.7514 | 0 | 0 | IX |
| 4 | -0.2024 | -0.478844716147 | 42.2684 | 42.6067 | 40.7514 | 0 | 0 | IX |
| 12 | 4.1645 | 10.98769178 | 37.9015 | 42.6067 | 37.8112 | 0 | 0 | IX |
| 26 | 3.746 | 9.77557411273 | 38.32 | 42.6067 | 36.7851 | 0 | 0 | IX |
| 52 | 4.6481 | 12.4221295156 | 37.4179 | 42.6067 | 35.1167 | 0 | 0 | IX |
| 156 | 9.7045 | 29.9877941381 | 32.3615 | 42.6067 | 30.5038 | 0 | 0 | IX |
| 260 | 9.7045 | 29.9877941381 | 32.3615 | 42.6067 | 30.5038 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 41.7618 | 0.31 | 0.75 | 41.4529 | 41.7791 | 41.3693 | 0 |
| 1741973400 | 41.4507 | 0.49 | 1.19 | 40.9668 | 41.5129 | 40.8448 | 0 |
| 1741887000 | 40.9631 | -0.23 | -0.55 | 41.1883 | 41.3523 | 40.8602 | 0 |
| 1741800600 | 41.1908 | 0.33 | 0.81 | 40.8626 | 41.4945 | 40.8626 | 0 |
| 1741714200 | 40.8593 | -0.6 | -1.45 | 41.4565 | 41.6813 | 40.7514 | 0 |
| 1741627800 | 41.4619 | -0.55 | -1.32 | 42.0212 | 42.1926 | 41.3559 | 0 |
| 1741368600 | 42.0168 | -0.3 | -0.71 | 42.3166 | 42.3166 | 41.7617 | 0 |
| 1741282200 | 42.3164 | 0.24 | 0.56 | 42.0917 | 42.4399 | 41.8308 | 0 |
| 1741195800 | 42.0809 | 0.68 | 1.63 | 41.3992 | 42.4232 | 41.3992 | 0 |
| 1741109400 | 41.4052 | -1.02 | -2.40 | 42.4259 | 42.4259 | 41.3073 | 0 |
| 1741023000 | 42.4245 | 0.42 | 1.01 | 42.0087 | 42.6067 | 41.7405 | 0 |
| 1740763800 | 42.0004 | -0.07 | -0.16 | 42.0698 | 42.0698 | 41.6223 | 0 |
| 1740677400 | 42.0692 | -0.38 | -0.89 | 42.4462 | 42.4462 | 41.8264 | 0 |
| 1740591000 | 42.4489 | 0.56 | 1.35 | 41.8823 | 42.5068 | 41.8823 | 0 |
| 1740504600 | 41.8841 | -0.05 | -0.13 | 41.9347 | 42.1204 | 41.7364 | 0 |
| 1740418200 | 41.9373 | -0.1 | -0.23 | 42.0233 | 42.1473 | 41.7208 | 0 |
| 1740159000 | 42.0325 | 0.19 | 0.45 | 41.8497 | 42.1148 | 41.8497 | 0 |
| 1740072600 | 41.8457 | -0 | -0.00 | 41.8499 | 42.113 | 41.7969 | 0 |
| 1739986200 | 41.8472 | -0.52 | -1.22 | 42.3666 | 42.4017 | 41.8046 | 0 |
| 1739899800 | 42.3635 | 0.1 | 0.23 | 42.2684 | 42.4268 | 42.132 | 0 |
| 1739813400 | 42.267 | 0.14 | 0.34 | 42.1264 | 42.3142 | 42.0813 | 0 |
| 1739554200 | 42.1243 | -0.03 | -0.08 | 42.1811 | 42.2816 | 42.0549 | 0 |
| 1739467800 | 42.1562 | 0.65 | 1.58 | 41.4991 | 42.1563 | 41.4991 | 0 |
| 1739381400 | 41.502 | 0.13 | 0.31 | 41.3723 | 41.5822 | 41.2638 | 0 |
| 1739295000 | 41.3733 | 0.23 | 0.57 | 41.1399 | 41.3968 | 41.1395 | 0 |
| 1739208600 | 41.1405 | 0.25 | 0.61 | 40.8994 | 41.1861 | 40.8994 | 0 |
| 1738949400 | 40.8918 | -0.22 | -0.54 | 41.1122 | 41.1636 | 40.8446 | 0 |
| 1738863000 | 41.1133 | 0.59 | 1.46 | 40.5282 | 41.157 | 40.5282 | 0 |
| 1738776600 | 40.5228 | 0.06 | 0.14 | 40.4625 | 40.5229 | 40.3019 | 0 |
| 1738690200 | 40.465 | 0.27 | 0.66 | 40.1953 | 40.4909 | 40.015 | 0 |
| 1738603800 | 40.1977 | -0.48 | -1.19 | 40.6888 | 40.6888 | 39.8724 | 0 |
| 1738344600 | 40.6817 | 0.01 | 0.02 | 40.674 | 40.8829 | 40.6268 | 0 |
| 1738258200 | 40.6744 | 0.52 | 1.30 | 40.3109 | 40.7004 | 40.3109 | 0 |
| 1738171800 | 40.1506 | 0.05 | 0.12 | 39.936 | 40.2486 | 39.9058 | 0 |
| 1738085400 | 40.1032 | 0.09 | 0.23 | 40.015 | 40.2888 | 40.015 | 0 |
| 1737999000 | 40.0108 | -0.16 | -0.41 | 40.1757 | 40.1757 | 39.6546 | 0 |
| 1737739800 | 40.175 | 0.01 | 0.03 | 40.1587 | 40.4607 | 40.0967 | 0 |
| 1737653400 | 40.1623 | 0.28 | 0.70 | 40.0753 | 40.1862 | 39.9534 | 0 |
| 1737567000 | 39.883 | 0 | 0.00 | 39.883 | 39.883 | 39.883 | 0 |
| 1737480600 | 39.883 | 0.03 | 0.08 | 39.8515 | 39.8905 | 39.7618 | 0 |
| 1737394200 | 39.8506 | 0.11 | 0.29 | 39.7391 | 39.9728 | 39.6872 | 0 |
| 1737135000 | 39.7363 | 0.32 | 0.81 | 39.4161 | 39.7843 | 39.4161 | 0 |
| 1737048600 | 39.4159 | 0.48 | 1.23 | 38.9388 | 39.416 | 38.9388 | 0 |
| 1736962200 | 38.9372 | 0.43 | 1.13 | 38.5087 | 39.0468 | 38.5087 | 0 |
| 1736875800 | 38.504 | 0.15 | 0.39 | 38.3547 | 38.7415 | 38.3547 | 0 |
| 1736789400 | 38.3555 | -0.17 | -0.45 | 38.5274 | 38.5274 | 38.1035 | 0 |
| 1736530200 | 38.5287 | -0.35 | -0.90 | 38.8767 | 38.9143 | 38.4991 | 0 |
| 1736443800 | 38.8769 | 0.16 | 0.42 | 38.7161 | 38.9034 | 38.5085 | 0 |
| 1736357400 | 38.7139 | -0.15 | -0.39 | 38.8685 | 39.0008 | 38.4825 | 0 |
| 1736271000 | 38.8668 | 0.17 | 0.45 | 38.6892 | 39.0055 | 38.5552 | 0 |
| 1736184600 | 38.6945 | 0.73 | 1.94 | 37.9557 | 38.6968 | 37.9557 | 0 |
| 1735925400 | 37.9599 | -0.35 | -0.90 | 38.3037 | 38.3091 | 37.8898 | 0 |
| 1735839000 | 38.3051 | 0.35 | 0.93 | 38.159 | 38.3053 | 37.8339 | 0 |
| 1735579800 | 37.951 | -0.21 | -0.56 | 38.1658 | 38.1827 | 37.889 | 0 |
| 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 |
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
