Premium
IN XT.MSCI EMU HDY ESG DL (I6S5)
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 | 0.9507 | 2.38381204318 | 39.8815 | 40.9014 | 39.7652 | 0 | 0 | IX |
| 4 | 1.5715 | 4.00273046583 | 39.2607 | 40.9014 | 35.2304 | 0 | 0 | IX |
| 12 | 3.6463 | 9.80559835852 | 37.1859 | 41.0096 | 35.2304 | 0 | 0 | IX |
| 26 | 3.8881 | 10.5242785722 | 36.9441 | 41.0096 | 34.1423 | 0 | 0 | IX |
| 52 | 4.6337 | 12.8008066633 | 36.1985 | 41.0096 | 34.1423 | 0 | 0 | IX |
| 156 | 8.7524 | 27.2832124889 | 32.0798 | 41.0096 | 29.462 | 0 | 0 | IX |
| 260 | 8.7524 | 27.2832124889 | 32.0798 | 41.0096 | 29.462 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 40.8322 | 0.23 | 0.57 | 40.5663 | 40.9014 | 40.5663 | 0 |
| 1745512200 | 40.6004 | 0.16 | 0.39 | 40.4097 | 40.6497 | 40.2899 | 0 |
| 1745425800 | 40.4423 | 0.21 | 0.53 | 39.8946 | 40.7682 | 39.8946 | 0 |
| 1745339400 | 40.2295 | 0.89 | 2.25 | 39.8815 | 40.233 | 39.7652 | 0 |
| 1744907400 | 39.3432 | -0.15 | -0.39 | 39.4488 | 39.4549 | 39.1548 | 0 |
| 1744821000 | 39.4976 | 0.23 | 0.59 | 39.4902 | 39.4994 | 39.0421 | 0 |
| 1744734600 | 39.2646 | 0.33 | 0.85 | 38.791 | 39.3518 | 38.785 | 0 |
| 1744648200 | 38.9351 | 0.99 | 2.60 | 38.2071 | 39.064 | 38.2071 | 0 |
| 1744389000 | 37.9469 | 0.55 | 1.47 | 37.6403 | 38.2938 | 37.6199 | 0 |
| 1744302600 | 37.3978 | 1.74 | 4.88 | 35.4529 | 37.7025 | 35.4529 | 0 |
| 1744216200 | 35.657 | -0.59 | -1.63 | 36.7857 | 36.7857 | 35.2304 | 0 |
| 1744129800 | 36.2487 | 0.78 | 2.20 | 35.6612 | 36.664 | 35.6612 | 0 |
| 1744043400 | 35.4668 | -1.98 | -5.29 | 37.4605 | 37.4605 | 35.2434 | 0 |
| 1743784200 | 37.449 | -1.61 | -4.11 | 39.0727 | 39.0727 | 36.9876 | 0 |
| 1743697800 | 39.0552 | -0.07 | -0.19 | 39.5938 | 39.5938 | 38.875 | 0 |
| 1743611400 | 39.128 | 0.19 | 0.48 | 38.9022 | 39.128 | 38.5857 | 0 |
| 1743525000 | 38.9421 | 0.39 | 1.01 | 38.581 | 39.0524 | 38.581 | 0 |
| 1743438600 | 38.5527 | -0.59 | -1.51 | 39.191 | 39.191 | 38.4178 | 0 |
| 1743183000 | 39.1447 | -0.11 | -0.28 | 39.2607 | 39.2874 | 38.9769 | 0 |
| 1743096600 | 39.2541 | -0.17 | -0.42 | 39.3313 | 39.3616 | 38.8894 | 0 |
| 1743010200 | 39.4195 | -0.51 | -1.29 | 39.8407 | 39.9175 | 39.3963 | 0 |
| 1742923800 | 39.9332 | 0.33 | 0.82 | 39.6049 | 40.2 | 39.6049 | 0 |
| 1742837400 | 39.6073 | -0.19 | -0.48 | 39.8601 | 40.2367 | 39.5853 | 0 |
| 1742578200 | 39.8002 | -0.43 | -1.07 | 40.19 | 40.19 | 39.6385 | 0 |
| 1742491800 | 40.2314 | -0.44 | -1.08 | 40.646 | 40.7052 | 39.9956 | 0 |
| 1742405400 | 40.6688 | -0.12 | -0.30 | 40.6187 | 40.8304 | 40.495 | 0 |
| 1742319000 | 40.7923 | 0.28 | 0.69 | 40.5718 | 41.0096 | 40.5718 | 0 |
| 1742232600 | 40.5128 | 0.34 | 0.86 | 40.1275 | 40.5369 | 40.0473 | 0 |
| 1741973400 | 40.169 | 0.49 | 1.23 | 39.5599 | 40.3461 | 39.4343 | 0 |
| 1741887000 | 39.6823 | -0.27 | -0.67 | 39.7857 | 39.9996 | 39.4863 | 0 |
| 1741800600 | 39.9509 | 0.01 | 0.03 | 39.8512 | 40.3033 | 39.7351 | 0 |
| 1741714200 | 39.9394 | -0.38 | -0.95 | 40.5455 | 40.7845 | 39.7913 | 0 |
| 1741627800 | 40.3206 | -0.23 | -0.57 | 40.4358 | 40.6049 | 40.0766 | 0 |
| 1741368600 | 40.5505 | -0.07 | -0.18 | 40.6473 | 40.8143 | 40.197 | 0 |
| 1741282200 | 40.6248 | 0.74 | 1.86 | 40.0478 | 40.7483 | 40.009 | 0 |
| 1741195800 | 39.8832 | 1.53 | 3.99 | 38.8554 | 40.0257 | 38.8554 | 0 |
| 1741109400 | 38.3516 | -0.53 | -1.37 | 38.876 | 38.876 | 38.1061 | 0 |
| 1741023000 | 38.8831 | 0.78 | 2.04 | 38.1325 | 39.0288 | 37.8583 | 0 |
| 1740763800 | 38.1065 | -0.1 | -0.27 | 38.1407 | 38.1569 | 37.7977 | 0 |
| 1740677400 | 38.2107 | -0.7 | -1.80 | 38.7725 | 38.7725 | 38.0318 | 0 |
| 1740591000 | 38.9117 | 0.52 | 1.34 | 38.3612 | 38.9174 | 38.3612 | 0 |
| 1740504600 | 38.3963 | 0.21 | 0.56 | 38.1549 | 38.5239 | 37.9397 | 0 |
| 1740418200 | 38.1824 | 0.17 | 0.45 | 38.1398 | 38.3292 | 37.9512 | 0 |
| 1740159000 | 38.0115 | 0.1 | 0.25 | 37.968 | 38.1355 | 37.8989 | 0 |
| 1740072600 | 37.9157 | 0.21 | 0.56 | 37.7782 | 38.0089 | 37.7704 | 0 |
| 1739986200 | 37.7041 | -0.75 | -1.94 | 38.3174 | 38.3187 | 37.641 | 0 |
| 1739899800 | 38.45 | -0.03 | -0.07 | 38.4234 | 38.547 | 38.2048 | 0 |
| 1739813400 | 38.4787 | 0.04 | 0.10 | 38.3749 | 38.5196 | 38.2943 | 0 |
| 1739554200 | 38.4413 | 0.16 | 0.42 | 38.4345 | 38.6009 | 38.273 | 0 |
| 1739467800 | 38.2799 | 0.98 | 2.63 | 37.4945 | 38.3001 | 37.4945 | 0 |
| 1739381400 | 37.3004 | 0.06 | 0.17 | 37.3306 | 37.4642 | 36.9241 | 0 |
| 1739295000 | 37.2355 | 0.23 | 0.61 | 36.9878 | 37.2444 | 36.9494 | 0 |
| 1739208600 | 37.0095 | 0.18 | 0.49 | 36.7823 | 37.0632 | 36.7823 | 0 |
| 1738949400 | 36.8304 | -0.33 | -0.88 | 37.2263 | 37.2874 | 36.8047 | 0 |
| 1738863000 | 37.1583 | 0.33 | 0.91 | 36.7016 | 37.25 | 36.7016 | 0 |
| 1738776600 | 36.8238 | 0.1 | 0.27 | 36.787 | 36.8609 | 36.5634 | 0 |
| 1738690200 | 36.7253 | 0.34 | 0.94 | 36.4135 | 36.7345 | 36.2165 | 0 |
| 1738603800 | 36.3819 | -0.72 | -1.95 | 36.4663 | 36.5252 | 35.742 | 0 |
| 1738344600 | 37.1037 | -0.15 | -0.40 | 37.1859 | 37.2538 | 36.9834 | 0 |
| 1738258200 | 37.2521 | 0.36 | 0.98 | 36.9122 | 37.4099 | 36.9122 | 0 |
| 1738171800 | 36.8911 | 0.05 | 0.13 | 36.8057 | 37.0289 | 36.7486 | 0 |
| 1738085400 | 36.843 | -0.13 | -0.36 | 36.777 | 37.039 | 36.7511 | 0 |
| 1737999000 | 36.9766 | -0.13 | -0.36 | 36.9003 | 37.1029 | 36.6649 | 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
