Premium
IN XTMSCI EM CLITRADL (I6S0)
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 | -0.8505 | -2.48607883545 | 34.2105 | 34.2445 | 32.9068 | 0 | 0 | IX |
| 4 | -1.2823 | -3.70154406607 | 34.6423 | 34.7645 | 32.9068 | 0 | 0 | IX |
| 12 | -2.7819 | -7.69716035958 | 36.1419 | 36.194 | 32.9068 | 0 | 0 | IX |
| 26 | -1.6569 | -4.73171525749 | 35.0169 | 37.5753 | 31.8594 | 0 | 0 | IX |
| 52 | 2.5946 | 8.43349997075 | 30.7654 | 37.5753 | 29.6092 | 0 | 0 | IX |
| 156 | 3.9034 | 13.2513596274 | 29.4566 | 37.5753 | 28.249 | 0 | 0 | IX |
| 260 | 3.9034 | 13.2513596274 | 29.4566 | 37.5753 | 28.249 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 33.36 | 0.42 | 1.26 | 33.3178 | 33.3847 | 33.3046 | 0 |
| 1736789400 | 32.9438 | -0.51 | -1.52 | 33.0123 | 33.0123 | 32.906799 | 0 |
| 1736530200 | 33.4513 | -0.38 | -1.14 | 33.6343 | 33.6343 | 33.4474 | 0 |
| 1736443800 | 33.8361 | -0.09 | -0.25 | 33.8029 | 33.8415 | 33.7641 | 0 |
| 1736357400 | 33.9225 | -0.29 | -0.85 | 33.9385 | 33.9896 | 33.8952 | 0 |
| 1736271000 | 34.2143 | -0.03 | -0.09 | 34.2105 | 34.2445 | 34.1831 | 0 |
| 1736184600 | 34.2464 | 0.27 | 0.80 | 34.1411 | 34.2827 | 34.1188 | 0 |
| 1735925400 | 33.9757 | 0.06 | 0.18 | 34.0077 | 34.0226 | 33.97 | 0 |
| 1735839000 | 33.9157 | -0.25 | -0.74 | 33.8759 | 33.9395 | 33.8671 | 0 |
| 1735579800 | 34.1697 | -0.13 | -0.39 | 34.2238 | 34.236 | 34.154 | 0 |
| 1735320600 | 34.304 | 0.08 | 0.22 | 34.2977 | 34.304 | 34.2546 | 0 |
| 1734975000 | 34.2272 | 0.24 | 0.71 | 34.2654 | 34.3076 | 34.223 | 0 |
| 1734715800 | 33.9846 | -0.28 | -0.81 | 34.0114 | 34.0114 | 33.9121 | 0 |
| 1734629400 | 34.2638 | -0.42 | -1.20 | 34.2296 | 34.2898 | 34.2075 | 0 |
| 1734543000 | 34.6813 | 0.1 | 0.30 | 34.7619 | 34.7645 | 34.6813 | 0 |
| 1734456600 | 34.5771 | -0.29 | -0.84 | 34.6423 | 34.6444 | 34.5419 | 0 |
| 1734370200 | 34.8704 | -0.12 | -0.35 | 34.9226 | 34.9467 | 34.8614 | 0 |
| 1734111000 | 34.994 | -0.21 | -0.59 | 34.9852 | 35.0468 | 34.9693 | 0 |
| 1734024600 | 35.2015 | 0.21 | 0.60 | 35.2777 | 35.2826 | 35.1754 | 0 |
| 1733938200 | 34.9932 | -0.08 | -0.22 | 34.9489 | 35.0033 | 34.9169 | 0 |
| 1733851800 | 35.0717 | -0.12 | -0.34 | 35.095 | 35.1189 | 35.0619 | 0 |
| 1733765400 | 35.1922 | 0.29 | 0.82 | 35.0797 | 35.2099 | 35.0129 | 0 |
| 1733506200 | 34.9068 | 0.09 | 0.25 | 34.9493 | 34.9909 | 34.8985 | 0 |
| 1733419800 | 34.8205 | 0.07 | 0.19 | 34.7091 | 34.8341 | 34.6937 | 0 |
| 1733333400 | 34.7542 | 0.15 | 0.43 | 34.7011 | 34.7639 | 34.6887 | 0 |
| 1733247000 | 34.6066 | 0.31 | 0.91 | 34.62 | 34.6796 | 34.5328 | 0 |
| 1733160600 | 34.2938 | 0.24 | 0.70 | 34.2666 | 34.3361 | 34.257 | 0 |
| 1732901400 | 34.0546 | -0.06 | -0.16 | 34.0932 | 34.1065 | 34.0041 | 0 |
| 1732815000 | 34.1103 | -0.34 | -0.97 | 34.157 | 34.1786 | 34.1033 | 0 |
| 1732728600 | 34.4458 | 0.08 | 0.23 | 34.4694 | 34.4815 | 34.3928 | 0 |
| 1732642200 | 34.3684 | -0.12 | -0.34 | 34.3507 | 34.4171 | 34.3463 | 0 |
| 1732555800 | 34.4868 | 0.16 | 0.47 | 34.5244 | 34.5707 | 34.4131 | 0 |
| 1732296600 | 34.3239 | 0.08 | 0.22 | 34.3105 | 34.3533 | 34.2782 | 0 |
| 1732210200 | 34.248 | -0.25 | -0.73 | 34.3613 | 34.3646 | 34.248 | 0 |
| 1732123800 | 34.4998 | -0.05 | -0.15 | 34.5471 | 34.5513 | 34.494 | 0 |
| 1732037400 | 34.5533 | 0.16 | 0.48 | 34.6528 | 34.6694 | 34.5227 | 0 |
| 1731951000 | 34.3883 | 0.17 | 0.50 | 34.3387 | 34.3903 | 34.3068 | 0 |
| 1731691800 | 34.2168 | 0 | 0.00 | 34.2496 | 34.2631 | 34.1707 | 0 |
| 1731605400 | 34.2154 | -0.29 | -0.83 | 34.2454 | 34.253 | 34.128 | 0 |
| 1731519000 | 34.5034 | -0.28 | -0.79 | 34.5651 | 34.6172 | 34.4882 | 0 |
| 1731432600 | 34.7789 | -0.68 | -1.91 | 34.8611 | 34.8874 | 34.7789 | 0 |
| 1731346200 | 35.4571 | -0.29 | -0.81 | 35.563 | 35.5754 | 35.4319 | 0 |
| 1731087000 | 35.7469 | -0.26 | -0.71 | 35.9818 | 35.9906 | 35.7469 | 0 |
| 1731000600 | 36.0021 | 0.38 | 1.06 | 35.8934 | 36.0478 | 35.8647 | 0 |
| 1730914200 | 35.624 | -0.29 | -0.82 | 35.6725 | 35.7422 | 35.5266 | 0 |
| 1730827800 | 35.9186 | 0.29 | 0.80 | 35.8587 | 35.9435 | 35.8587 | 0 |
| 1730741400 | 35.6323 | 0.22 | 0.61 | 35.5263 | 35.658 | 35.5263 | 0 |
| 1730482200 | 35.4147 | 0.07 | 0.20 | 35.3759 | 35.4967 | 35.3696 | 0 |
| 1730395800 | 35.3435 | -0.22 | -0.62 | 35.4171 | 35.4171 | 35.1718 | 0 |
| 1730309400 | 35.563 | -0.3 | -0.84 | 35.6097 | 35.6536 | 35.5531 | 0 |
| 1730223000 | 35.8628 | -0.03 | -0.10 | 35.7997 | 35.885 | 35.7997 | 0 |
| 1730136600 | 35.8975 | 0.08 | 0.23 | 35.9152 | 35.9256 | 35.8427 | 0 |
| 1729873800 | 35.8163 | 0.03 | 0.10 | 35.8008 | 35.847 | 35.7947 | 0 |
| 1729787400 | 35.7817 | -0.27 | -0.76 | 35.813 | 35.8289 | 35.7629 | 0 |
| 1729701000 | 36.0547 | -0.03 | -0.07 | 36.1591 | 36.194 | 36.0514 | 0 |
| 1729614600 | 36.0798 | -0.14 | -0.38 | 36.1419 | 36.1764 | 36.0624 | 0 |
| 1729528200 | 36.2183 | -0.27 | -0.74 | 36.284 | 36.3236 | 36.2047 | 0 |
| 1729269000 | 36.4888 | 0.61 | 1.71 | 36.4477 | 36.5354 | 36.4237 | 0 |
| 1729182600 | 35.8745 | -0.28 | -0.78 | 35.9903 | 35.9914 | 35.8469 | 0 |
| 1729096200 | 36.1552 | -0.18 | -0.50 | 36.1592 | 36.1822 | 36.0949 | 0 |
| 1729009800 | 36.3379 | -0.29 | -0.78 | 36.3604 | 36.4099 | 36.2872 | 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
