Premium
IN XT.MSCI WLD.HDY ESG EO (I8K9)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.047 | 0.13906107148 | 33.7981 | 33.9044 | 33.5452 | 0 | 0 | IX |
| 4 | 0.6682 | 2.01405194578 | 33.1769 | 33.9112 | 32.7276 | 0 | 0 | IX |
| 12 | 2.3038 | 7.30407434063 | 31.5413 | 33.9112 | 31.4102 | 0 | 0 | IX |
| 26 | 3.247 | 10.6117700119 | 30.5981 | 33.9112 | 29.2753 | 0 | 0 | IX |
| 52 | 5.018 | 17.4072313899 | 28.8271 | 33.9112 | 28.7681 | 0 | 0 | IX |
| 156 | 5.8855 | 21.0500150217 | 27.9596 | 33.9112 | 26.2652 | 0 | 0 | IX |
| 260 | 5.8855 | 21.0500150217 | 27.9596 | 33.9112 | 26.2652 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 33.8451 | 0.08 | 0.24 | 33.7629 | 33.8932 | 33.6159 | 0 |
| 1733851800 | 33.7649 | 0.05 | 0.15 | 33.7063 | 33.8113 | 33.6757 | 0 |
| 1733765400 | 33.7149 | -0.08 | -0.23 | 33.7738 | 33.8062 | 33.6637 | 0 |
| 1733506200 | 33.7919 | 0.07 | 0.21 | 33.6445 | 33.8895 | 33.5452 | 0 |
| 1733419800 | 33.722 | -0.08 | -0.23 | 33.8095 | 33.8674 | 33.6641 | 0 |
| 1733333400 | 33.8003 | 0 | 0.00 | 33.7981 | 33.9044 | 33.6878 | 0 |
| 1733247000 | 33.7994 | -0.08 | -0.23 | 33.9087 | 33.9112 | 33.7414 | 0 |
| 1733160600 | 33.8775 | 0.23 | 0.68 | 33.7321 | 33.8799 | 33.665 | 0 |
| 1732901400 | 33.6502 | 0.2 | 0.59 | 33.4015 | 33.6517 | 33.3855 | 0 |
| 1732815000 | 33.4538 | 0.1 | 0.31 | 33.4545 | 33.5152 | 33.4273 | 0 |
| 1732728600 | 33.351799 | -0.19 | -0.57 | 33.5632 | 33.5654 | 33.3325 | 0 |
| 1732642200 | 33.542299 | -0.09 | -0.26 | 33.6249 | 33.6249 | 33.4255 | 0 |
| 1732555800 | 33.6282 | 0.02 | 0.05 | 33.550199 | 33.6584 | 33.3352 | 0 |
| 1732296600 | 33.6104 | 0.41 | 1.25 | 33.2414 | 33.6857 | 33.2404 | 0 |
| 1732210200 | 33.1959 | 0.3 | 0.92 | 32.9376 | 33.1959 | 32.8699 | 0 |
| 1732123800 | 32.8934 | -0.04 | -0.13 | 32.931399 | 33.0754 | 32.7858 | 0 |
| 1732037400 | 32.9358 | -0.07 | -0.20 | 32.9727 | 33.11 | 32.7276 | 0 |
| 1731951000 | 33.0026 | 0.06 | 0.20 | 32.8926 | 33.0092 | 32.8171 | 0 |
| 1731691800 | 32.9378 | -0.31 | -0.95 | 33.1759 | 33.200499 | 32.921599 | 0 |
| 1731605400 | 33.2524 | 0.01 | 0.02 | 33.2899 | 33.4348 | 33.1712 | 0 |
| 1731519000 | 33.2442 | -0.17 | -0.50 | 33.1769 | 33.260599 | 33.0429 | 0 |
| 1731432600 | 33.4122 | -0.15 | -0.44 | 33.5463 | 33.5693 | 33.404899 | 0 |
| 1731346200 | 33.5595 | 0.24 | 0.71 | 33.3571 | 33.6476 | 33.3571 | 0 |
| 1731087000 | 33.3243 | 0.19 | 0.57 | 33.213099 | 33.339399 | 33.1526 | 0 |
| 1731000600 | 33.1364 | 0.18 | 0.54 | 33.0382 | 33.1565 | 32.976 | 0 |
| 1730914200 | 32.9579 | 0.77 | 2.39 | 32.6897 | 33.1059 | 32.6366 | 0 |
| 1730827800 | 32.1898 | 0.08 | 0.25 | 32.1468 | 32.2491 | 32.051499 | 0 |
| 1730741400 | 32.109499 | -0.18 | -0.55 | 32.1246 | 32.212899 | 32.083799 | 0 |
| 1730482200 | 32.287799 | 0.05 | 0.16 | 32.162 | 32.3525 | 32.1286 | 0 |
| 1730395800 | 32.2357 | -0.35 | -1.06 | 32.5315 | 32.5315 | 32.1918 | 0 |
| 1730309400 | 32.5808 | -0.22 | -0.66 | 32.717599 | 32.717599 | 32.5634 | 0 |
| 1730223000 | 32.7967 | 0.12 | 0.35 | 32.6953 | 32.8004 | 32.6619 | 0 |
| 1730136600 | 32.681199 | 0 | 0.01 | 32.5691 | 32.7098 | 32.523 | 0 |
| 1729873800 | 32.6771 | 0.04 | 0.12 | 32.6002 | 32.7276 | 32.537799 | 0 |
| 1729787400 | 32.6378 | -0.08 | -0.25 | 32.7207 | 32.7703 | 32.6378 | 0 |
| 1729701000 | 32.718 | -0.03 | -0.09 | 32.7857 | 32.8322 | 32.676499 | 0 |
| 1729614600 | 32.7488 | -0.09 | -0.26 | 32.830399 | 32.830399 | 32.6363 | 0 |
| 1729528200 | 32.8348 | -0.14 | -0.41 | 33.0064 | 33.0169 | 32.7991 | 0 |
| 1729269000 | 32.9703 | -0.03 | -0.11 | 32.938 | 32.9731 | 32.8954 | 0 |
| 1729182600 | 33.0052 | 0.17 | 0.53 | 32.9392 | 33.1672 | 32.8938 | 0 |
| 1729096200 | 32.832 | -0.01 | -0.02 | 32.7421 | 32.853299 | 32.6836 | 0 |
| 1729009800 | 32.8371 | 0.17 | 0.53 | 32.786 | 32.899 | 32.7233 | 0 |
| 1728923400 | 32.6627 | 0.24 | 0.75 | 32.4994 | 32.674799 | 32.4655 | 0 |
| 1728664200 | 32.4209 | 0.06 | 0.18 | 32.272 | 32.4406 | 32.2348 | 0 |
| 1728577800 | 32.3616 | 0.04 | 0.11 | 32.4418 | 32.4743 | 32.276 | 0 |
| 1728491400 | 32.325 | 0.26 | 0.80 | 32.1314 | 32.3314 | 32.1206 | 0 |
| 1728405000 | 32.0687 | -0.05 | -0.14 | 31.9348 | 32.0773 | 31.8792 | 0 |
| 1728318600 | 32.1145 | 0.05 | 0.15 | 32.2166 | 32.2519 | 32.1034 | 0 |
| 1728059400 | 32.066699 | 0.11 | 0.35 | 31.9215 | 32.1937 | 31.9186 | 0 |
| 1727973000 | 31.9562 | -0.06 | -0.19 | 32.0486 | 32.065199 | 31.8593 | 0 |
| 1727886600 | 32.0171 | 0.01 | 0.03 | 31.9774 | 32.0218 | 31.8301 | 0 |
| 1727800200 | 32.0069 | 0.11 | 0.35 | 32.0278 | 32.2109 | 31.8987 | 0 |
| 1727713800 | 31.8956 | -0.27 | -0.83 | 32.0302 | 32.0369 | 31.8167 | 0 |
| 1727454600 | 32.1622 | 0.33 | 1.03 | 32.0548 | 32.1622 | 31.9674 | 0 |
| 1727368200 | 31.8346 | 0.13 | 0.40 | 31.7318 | 32.0355 | 31.7318 | 0 |
| 1727281800 | 31.7082 | -0.06 | -0.20 | 31.6878 | 31.7197 | 31.6147 | 0 |
| 1727195400 | 31.7729 | 0.08 | 0.24 | 31.7533 | 31.7895 | 31.6763 | 0 |
| 1727109000 | 31.6955 | 0.13 | 0.42 | 31.5623 | 31.7496 | 31.5572 | 0 |
| 1726849800 | 31.5638 | -0.17 | -0.53 | 31.6626 | 31.6925 | 31.5252 | 0 |
| 1726763400 | 31.7334 | 0.22 | 0.70 | 31.4634 | 31.8442 | 31.4102 | 0 |
| 1726677000 | 31.5134 | -0.1 | -0.32 | 31.5413 | 31.5475 | 31.4787 | 0 |
| 1726590600 | 31.615 | 0.14 | 0.45 | 31.604 | 31.6968 | 31.568 | 0 |
| 1726504200 | 31.4725 | -0.02 | -0.06 | 31.4744 | 31.526 | 31.4179 | 0 |
| 1726245000 | 31.4917 | 0.18 | 0.56 | 31.3632 | 31.5035 | 31.3503 | 0 |
| 1726158600 | 31.3167 | 0.31 | 0.99 | 31.4035 | 31.4411 | 31.2618 | 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
