Premium
INAV XTRMSCI JAPAN 1D LS (I2SQ)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0456 | 0.103619407733 | 44.0072 | 44.4671 | 43.8389 | 0 | 0 | IX |
| 4 | 0.0744 | 0.169173958125 | 43.9784 | 44.4671 | 43.0196 | 0 | 0 | IX |
| 12 | 1.9379 | 4.60145934099 | 42.1149 | 45.273 | 42.0578 | 0 | 0 | IX |
| 26 | 0.6861 | 1.58208948341 | 43.3667 | 45.273 | 37.3558 | 0 | 0 | IX |
| 52 | 2.0303 | 4.83145933726 | 42.0225 | 46.0383 | 37.3558 | 0 | 0 | IX |
| 156 | 5.2592 | 13.5568753609 | 38.7936 | 46.0383 | 36.6137 | 0 | 0 | IX |
| 260 | 5.2592 | 13.5568753609 | 38.7936 | 46.0383 | 36.6137 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 44.429 | 0.52 | 1.19 | 44.1043 | 44.4671 | 44.0921 | 0 |
| 1737739800 | 43.9053 | -0.46 | -1.04 | 44.3493 | 44.4377 | 43.8389 | 0 |
| 1737653400 | 44.3658 | 0.37 | 0.84 | 44.3315 | 44.4287 | 44.2929 | 0 |
| 1737567000 | 43.9979 | 0.11 | 0.25 | 44.1569 | 44.2759 | 43.9979 | 0 |
| 1737480600 | 43.8861 | 0.01 | 0.03 | 44.0072 | 44.082 | 43.8727 | 0 |
| 1737394200 | 43.8734 | 0.32 | 0.74 | 44.084 | 44.1786 | 43.7956 | 0 |
| 1737135000 | 43.5521 | -0.27 | -0.61 | 43.7834 | 43.806 | 43.5115 | 0 |
| 1737048600 | 43.8213 | 0.23 | 0.53 | 43.6359 | 43.8851 | 43.6251 | 0 |
| 1736962200 | 43.5898 | 0.4 | 0.92 | 43.4364 | 43.6289 | 43.2324 | 0 |
| 1736875800 | 43.1906 | -0.69 | -1.57 | 43.1963 | 43.3834 | 43.0833 | 0 |
| 1736789400 | 43.8812 | 0.17 | 0.39 | 44.001 | 44.2435 | 43.8562 | 0 |
| 1736530200 | 43.7088 | -0.01 | -0.01 | 43.1986 | 43.752 | 43.0196 | 0 |
| 1736443800 | 43.7149 | -0.24 | -0.54 | 43.7713 | 43.8727 | 43.6454 | 0 |
| 1736357400 | 43.9513 | 0.09 | 0.20 | 43.6238 | 44.0741 | 43.6061 | 0 |
| 1736271000 | 43.8625 | 0.59 | 1.35 | 43.7665 | 43.9173 | 43.6561 | 0 |
| 1736184600 | 43.2762 | -0.94 | -2.12 | 43.4825 | 43.5833 | 43.2493 | 0 |
| 1735925400 | 44.2123 | -0.03 | -0.07 | 44.2695 | 44.3025 | 44.1599 | 0 |
| 1735839000 | 44.243 | 0.42 | 0.96 | 43.9784 | 44.4217 | 43.9404 | 0 |
| 1735579800 | 43.8203 | 0.02 | 0.06 | 43.4326 | 43.9393 | 43.3982 | 0 |
| 1735320600 | 43.7959 | 1 | 2.34 | 43.9346 | 44.0249 | 43.7602 | 0 |
| 1734975000 | 42.7964 | 0.36 | 0.85 | 42.7818 | 42.8811 | 42.7406 | 0 |
| 1734715800 | 42.4361 | 0.06 | 0.14 | 42.5452 | 42.6159 | 42.3986 | 0 |
| 1734629400 | 42.3753 | -0.61 | -1.41 | 42.464 | 42.4923 | 42.124 | 0 |
| 1734543000 | 42.9812 | -0.23 | -0.54 | 43.1251 | 43.1706 | 42.9342 | 0 |
| 1734456600 | 43.2134 | -0.06 | -0.13 | 43.1242 | 43.3396 | 43.0887 | 0 |
| 1734370200 | 43.2714 | -0.47 | -1.07 | 43.6665 | 43.691 | 43.235 | 0 |
| 1734111000 | 43.7415 | -0.63 | -1.41 | 44.0185 | 44.0185 | 43.6761 | 0 |
| 1734024600 | 44.3683 | 0.62 | 1.43 | 44.0935 | 44.5004 | 44.0622 | 0 |
| 1733938200 | 43.7434 | 0 | 0.01 | 44.0392 | 44.143 | 43.7094 | 0 |
| 1733851800 | 43.7388 | -0 | -0.01 | 43.9185 | 43.9489 | 43.7349 | 0 |
| 1733765400 | 43.7425 | -0.44 | -0.99 | 44.0555 | 44.0823 | 43.7088 | 0 |
| 1733506200 | 44.1795 | -0.17 | -0.38 | 44.027 | 44.2212 | 43.7917 | 0 |
| 1733419800 | 44.3461 | -0.09 | -0.21 | 44.5092 | 44.5272 | 44.16 | 0 |
| 1733333400 | 44.4387 | -0.63 | -1.40 | 44.4807 | 44.6196 | 44.2881 | 0 |
| 1733247000 | 45.0698 | 0.61 | 1.38 | 44.8307 | 45.273 | 44.7263 | 0 |
| 1733160600 | 44.4583 | 1.12 | 2.59 | 44.0201 | 44.5038 | 43.8957 | 0 |
| 1732901400 | 43.3345 | 0.16 | 0.37 | 43.3554 | 43.5056 | 43.2634 | 0 |
| 1732815000 | 43.1759 | 0.12 | 0.27 | 43.2188 | 43.2555 | 43.1062 | 0 |
| 1732728600 | 43.0592 | -0.03 | -0.06 | 43.0186 | 43.1645 | 42.8959 | 0 |
| 1732642200 | 43.0854 | -0.22 | -0.52 | 42.9785 | 43.1015 | 42.8559 | 0 |
| 1732555800 | 43.3094 | 0.39 | 0.91 | 43.2245 | 43.4448 | 43.1891 | 0 |
| 1732296600 | 42.9206 | 0.41 | 0.97 | 42.7656 | 43.1338 | 42.7039 | 0 |
| 1732210200 | 42.5068 | 0.05 | 0.11 | 42.2567 | 42.6002 | 42.2256 | 0 |
| 1732123800 | 42.4595 | -0.38 | -0.90 | 42.1878 | 42.504 | 42.1663 | 0 |
| 1732037400 | 42.8431 | 0.42 | 0.99 | 42.7781 | 43.2723 | 42.7716 | 0 |
| 1731951000 | 42.4215 | -0.58 | -1.36 | 42.6391 | 42.6497 | 42.4215 | 0 |
| 1731691800 | 43.0046 | 0.84 | 1.99 | 42.5353 | 43.0088 | 42.5225 | 0 |
| 1731605400 | 42.1641 | -0.23 | -0.55 | 42.2525 | 42.3854 | 42.1395 | 0 |
| 1731519000 | 42.3958 | -1.06 | -2.45 | 42.346 | 42.5382 | 42.3129 | 0 |
| 1731432600 | 43.4591 | 0.21 | 0.48 | 43.4592 | 43.5124 | 43.302 | 0 |
| 1731346200 | 43.2536 | -0.24 | -0.55 | 43.2251 | 43.3077 | 43.1504 | 0 |
| 1731087000 | 43.4928 | 0.4 | 0.94 | 43.3228 | 43.5082 | 43.3188 | 0 |
| 1731000600 | 43.0898 | 0.42 | 0.98 | 43.0454 | 43.1673 | 42.9986 | 0 |
| 1730914200 | 42.6697 | 0.59 | 1.41 | 42.9134 | 42.9134 | 42.6569 | 0 |
| 1730827800 | 42.0781 | 0.16 | 0.37 | 42.1149 | 42.1784 | 42.0578 | 0 |
| 1730741400 | 41.923 | 0.26 | 0.63 | 41.805 | 41.9918 | 41.7836 | 0 |
| 1730482200 | 41.6609 | -1.24 | -2.89 | 41.9361 | 41.9435 | 41.5972 | 0 |
| 1730395800 | 42.9002 | 0.37 | 0.88 | 42.5411 | 43.0787 | 42.3842 | 0 |
| 1730309400 | 42.5258 | 0.47 | 1.13 | 42.4357 | 42.6992 | 42.3693 | 0 |
| 1730223000 | 42.052 | 0.27 | 0.64 | 42.2269 | 42.2269 | 42.0115 | 0 |
| 1730136600 | 41.7836 | 0.34 | 0.82 | 41.7913 | 42.0152 | 41.7547 | 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
