Premium
IN XTMSCI EM CLITRASF (I6SY)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8575 | -2.68773390337 | 31.9042 | 31.9502 | 30.8812 | 0 | 0 | IX |
| 4 | -1.0853 | -3.37762977717 | 32.132 | 32.8135 | 30.8443 | 0 | 0 | IX |
| 12 | 0.2959 | 0.962251388582 | 30.7508 | 32.8135 | 30.1492 | 0 | 0 | IX |
| 26 | 2.0792 | 7.17769914559 | 28.9675 | 32.8135 | 28.8623 | 0 | 0 | IX |
| 52 | 2.5894 | 9.09924694191 | 28.4573 | 32.8135 | 26.9091 | 0 | 0 | IX |
| 156 | 4.1145 | 15.2772517655 | 26.9322 | 32.8135 | 25.2391 | 0 | 0 | IX |
| 260 | 4.1145 | 15.2772517655 | 26.9322 | 32.8135 | 25.2391 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 31.0467 | -0.07 | -0.23 | 30.9065 | 31.0791 | 30.8812 | 0 |
| 1741800600 | 31.1172 | 0.11 | 0.35 | 31.09 | 31.1912 | 31.0431 | 0 |
| 1741714200 | 31.0082 | -0.13 | -0.40 | 30.9257 | 31.0747 | 30.9036 | 0 |
| 1741627800 | 31.1339 | -0.26 | -0.84 | 31.2059 | 31.2696 | 31.0081 | 0 |
| 1741368600 | 31.3982 | -0.36 | -1.12 | 31.5074 | 31.5703 | 31.387 | 0 |
| 1741282200 | 31.7535 | 0.29 | 0.91 | 31.9042 | 31.9502 | 31.6963 | 0 |
| 1741195800 | 31.4666 | 0.57 | 1.84 | 31.3551 | 31.5333 | 31.3099 | 0 |
| 1741109400 | 30.897 | -0.46 | -1.48 | 31.0997 | 31.0997 | 30.8443 | 0 |
| 1741023000 | 31.3611 | -0.14 | -0.43 | 31.4485 | 31.4922 | 31.3546 | 0 |
| 1740763800 | 31.4974 | -0.61 | -1.89 | 31.5442 | 31.6026 | 31.3792 | 0 |
| 1740677400 | 32.1041 | -0.14 | -0.45 | 32.0914 | 32.1968 | 32.074399 | 0 |
| 1740591000 | 32.2479 | 0.44 | 1.39 | 32.2593 | 32.344 | 32.231499 | 0 |
| 1740504600 | 31.8067 | -0.58 | -1.78 | 31.9527 | 31.988 | 31.784 | 0 |
| 1740418200 | 32.383 | -0.37 | -1.13 | 32.4585 | 32.5326 | 32.3417 | 0 |
| 1740159000 | 32.7538 | 0.39 | 1.21 | 32.7075 | 32.813499 | 32.6799 | 0 |
| 1740072600 | 32.362 | -0.3 | -0.91 | 32.3934 | 32.4772 | 32.356099 | 0 |
| 1739986200 | 32.659 | -0 | -0.01 | 32.6999 | 32.7492 | 32.585 | 0 |
| 1739899800 | 32.6634 | 0.33 | 1.02 | 32.515099 | 32.6652 | 32.4898 | 0 |
| 1739813400 | 32.3346 | 0.21 | 0.65 | 32.2556 | 32.3514 | 32.2517 | 0 |
| 1739554200 | 32.1253 | 0.1 | 0.31 | 32.2528 | 32.305 | 32.106 | 0 |
| 1739467800 | 32.025599 | -0.22 | -0.67 | 32.131999 | 32.170699 | 32.0007 | 0 |
| 1739381400 | 32.2415 | 0.22 | 0.70 | 32.2187 | 32.2822 | 32.151 | 0 |
| 1739295000 | 32.0168 | -0.06 | -0.18 | 31.9355 | 32.049 | 31.907 | 0 |
| 1739208600 | 32.074599 | 0.12 | 0.38 | 32.0001 | 32.0884 | 31.9739 | 0 |
| 1738949400 | 31.9527 | 0.32 | 1.00 | 31.8602 | 32.005699 | 31.8425 | 0 |
| 1738863000 | 31.6368 | 0.31 | 1.00 | 31.4808 | 31.6567 | 31.4808 | 0 |
| 1738776600 | 31.3247 | -0.15 | -0.48 | 31.4582 | 31.4949 | 31.2986 | 0 |
| 1738690200 | 31.4768 | 0.31 | 0.99 | 31.5275 | 31.5394 | 31.4418 | 0 |
| 1738603800 | 31.1671 | -0.34 | -1.09 | 31.2787 | 31.3029 | 31.0501 | 0 |
| 1738344600 | 31.5092 | -0.01 | -0.02 | 31.5669 | 31.605 | 31.4641 | 0 |
| 1738258200 | 31.5146 | 0.13 | 0.41 | 31.3779 | 31.5162 | 31.367 | 0 |
| 1738171800 | 31.3868 | 0.21 | 0.69 | 31.3041 | 31.4114 | 31.2911 | 0 |
| 1738085400 | 31.1728 | 0.21 | 0.68 | 31.1949 | 31.2559 | 31.1276 | 0 |
| 1737999000 | 30.9625 | -0.27 | -0.86 | 31.176 | 31.1844 | 30.8481 | 0 |
| 1737739800 | 31.2306 | 0.14 | 0.44 | 31.2103 | 31.2782 | 31.1304 | 0 |
| 1737653400 | 31.093 | 0.02 | 0.05 | 31.0667 | 31.1612 | 31.029 | 0 |
| 1737567000 | 31.0761 | 0 | 0.00 | 31.0761 | 31.0761 | 31.0761 | 0 |
| 1737480600 | 31.0761 | -0.05 | -0.16 | 31.1474 | 31.1741 | 31.0639 | 0 |
| 1737394200 | 31.1253 | 0.14 | 0.47 | 31.1848 | 31.2154 | 31.0464 | 0 |
| 1737135000 | 30.9804 | 0.24 | 0.78 | 30.8145 | 30.9927 | 30.7607 | 0 |
| 1737048600 | 30.7416 | 0.22 | 0.72 | 30.8274 | 30.8762 | 30.7291 | 0 |
| 1736962200 | 30.5217 | 0.02 | 0.08 | 30.3587 | 30.5687 | 30.3452 | 0 |
| 1736875800 | 30.4978 | 0.24 | 0.78 | 30.4895 | 30.5716 | 30.4282 | 0 |
| 1736789400 | 30.2603 | -0.44 | -1.44 | 30.2655 | 30.3123 | 30.1492 | 0 |
| 1736530200 | 30.7014 | -0.16 | -0.53 | 30.6913 | 30.7926 | 30.6223 | 0 |
| 1736443800 | 30.8649 | -0.06 | -0.18 | 30.8514 | 30.8797 | 30.7915 | 0 |
| 1736357400 | 30.9201 | -0.12 | -0.40 | 30.9035 | 31.0027 | 30.8615 | 0 |
| 1736271000 | 31.045 | 0.07 | 0.24 | 30.9552 | 31.114 | 30.9028 | 0 |
| 1736184600 | 30.9721 | 0.07 | 0.22 | 31.0055 | 31.0202 | 30.8419 | 0 |
| 1735925400 | 30.9032 | -0.08 | -0.26 | 30.9562 | 30.9712 | 30.8644 | 0 |
| 1735839000 | 30.9832 | 0.01 | 0.03 | 30.6479 | 30.9832 | 30.6381 | 0 |
| 1735579800 | 30.9731 | 0.06 | 0.21 | 30.8644 | 31.003 | 30.8196 | 0 |
| 1735320600 | 30.9088 | 0.12 | 0.40 | 30.8834 | 30.9162 | 30.8294 | 0 |
| 1734975000 | 30.7848 | 0.43 | 1.41 | 30.6669 | 30.8116 | 30.647 | 0 |
| 1734715800 | 30.357 | -0.42 | -1.36 | 30.5211 | 30.5211 | 30.3083 | 0 |
| 1734629400 | 30.7753 | -0.21 | -0.69 | 30.7508 | 30.7905 | 30.6458 | 0 |
| 1734543000 | 30.9877 | 0.07 | 0.23 | 31.0578 | 31.0788 | 30.9647 | 0 |
| 1734456600 | 30.9152 | -0.23 | -0.74 | 31.0551 | 31.0663 | 30.8955 | 0 |
| 1734370200 | 31.1462 | -0.1 | -0.31 | 31.1395 | 31.2121 | 31.0967 | 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
