Premium
iNAVXtrMSCI World 2C EO HDL UCITS ETF (I8Q6)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1667 | 1.46407869313 | 11.386 | 11.5576 | 11.1302 | 0 | 0 | IX |
| 4 | 0.1758 | 1.54523640007 | 11.3769 | 11.5989 | 11.1302 | 0 | 0 | IX |
| 12 | 0.0604 | 0.525569294223 | 11.4923 | 11.8379 | 11.1302 | 0 | 0 | IX |
| 26 | 0.2214 | 1.95387996082 | 11.3313 | 11.8379 | 10.2909 | 0 | 0 | IX |
| 52 | 1.7179 | 17.4675641599 | 9.8348 | 11.8379 | 9.6139 | 0 | 0 | IX |
| 156 | 2.7442 | 31.1539989783 | 8.8085 | 11.8379 | 8.4133 | 0 | 0 | IX |
| 260 | 2.7442 | 31.1539989783 | 8.8085 | 11.8379 | 8.4133 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 11.5527 | 0.1 | 0.84 | 11.4443 | 11.5576 | 11.442 | 0 |
| 1737048600 | 11.456 | 0.07 | 0.61 | 11.3914 | 11.4813 | 11.3914 | 0 |
| 1736962200 | 11.3865 | 0.19 | 1.67 | 11.2104 | 11.4437 | 11.21 | 0 |
| 1736875800 | 11.1996 | 0.03 | 0.23 | 11.1778 | 11.2803 | 11.1778 | 0 |
| 1736789400 | 11.1735 | -0.05 | -0.44 | 11.219 | 11.219 | 11.1302 | 0 |
| 1736530200 | 11.2233 | -0.17 | -1.52 | 11.386 | 11.3912 | 11.1999 | 0 |
| 1736443800 | 11.3962 | 0 | 0.00 | 11.3826 | 11.4008 | 11.3749 | 0 |
| 1736357400 | 11.3958 | -0.06 | -0.54 | 11.4485 | 11.4534 | 11.3334 | 0 |
| 1736271000 | 11.4578 | -0.09 | -0.80 | 11.5668 | 11.5719 | 11.4198 | 0 |
| 1736184600 | 11.5507 | 0.16 | 1.39 | 11.3928 | 11.5564 | 11.3928 | 0 |
| 1735925400 | 11.3921 | 0.04 | 0.38 | 11.3603 | 11.3921 | 11.3004 | 0 |
| 1735839000 | 11.3489 | -0.02 | -0.18 | 11.3508 | 11.4011 | 11.3114 | 0 |
| 1735579800 | 11.3692 | -0.11 | -0.95 | 11.4706 | 11.4762 | 11.2944 | 0 |
| 1735320600 | 11.4781 | 0.06 | 0.55 | 11.5818 | 11.5989 | 11.457 | 0 |
| 1734975000 | 11.4156 | -0.05 | -0.40 | 11.4653 | 11.4735 | 11.3557 | 0 |
| 1734715800 | 11.4618 | 0.08 | 0.72 | 11.3769 | 11.4623 | 11.2275 | 0 |
| 1734629400 | 11.3801 | -0.29 | -2.51 | 11.6441 | 11.6441 | 11.3322 | 0 |
| 1734543000 | 11.6731 | -0 | -0.03 | 11.673 | 11.6883 | 11.6475 | 0 |
| 1734456600 | 11.6771 | -0.03 | -0.27 | 11.7053 | 11.7071 | 11.6501 | 0 |
| 1734370200 | 11.7092 | 0.03 | 0.27 | 11.6763 | 11.7197 | 11.6655 | 0 |
| 1734111000 | 11.6776 | -0.07 | -0.59 | 11.7228 | 11.7291 | 11.6585 | 0 |
| 1734024600 | 11.7464 | -0.02 | -0.16 | 11.7728 | 11.7751 | 11.7268 | 0 |
| 1733938200 | 11.7652 | 0.06 | 0.50 | 11.7037 | 11.7652 | 11.6769 | 0 |
| 1733851800 | 11.707 | -0.05 | -0.44 | 11.7487 | 11.7487 | 11.7043 | 0 |
| 1733765400 | 11.7582 | -0.06 | -0.51 | 11.8215 | 11.8314 | 11.7442 | 0 |
| 1733506200 | 11.819 | 0 | 0.02 | 11.8142 | 11.8379 | 11.8118 | 0 |
| 1733419800 | 11.8168 | 0.05 | 0.43 | 11.8107 | 11.8271 | 11.8013 | 0 |
| 1733333400 | 11.7657 | 0.1 | 0.81 | 11.7211 | 11.7734 | 11.7151 | 0 |
| 1733247000 | 11.6706 | -0.06 | -0.55 | 11.6751 | 11.6964 | 11.6694 | 0 |
| 1733160600 | 11.7349 | 0.03 | 0.22 | 11.7075 | 11.739 | 11.6996 | 0 |
| 1732901400 | 11.7089 | 0.05 | 0.44 | 11.6533 | 11.7098 | 11.6429 | 0 |
| 1732815000 | 11.6575 | 0.07 | 0.62 | 11.6452 | 11.6587 | 11.6452 | 0 |
| 1732728600 | 11.5852 | -0.04 | -0.37 | 11.6057 | 11.6135 | 11.5726 | 0 |
| 1732642200 | 11.6283 | -0.05 | -0.46 | 11.607 | 11.6327 | 11.5938 | 0 |
| 1732555800 | 11.6815 | 0.06 | 0.55 | 11.6341 | 11.7494 | 11.6341 | 0 |
| 1732296600 | 11.6175 | 0.04 | 0.39 | 11.5855 | 11.6441 | 11.5658 | 0 |
| 1732210200 | 11.5726 | 0.07 | 0.57 | 11.5086 | 11.5938 | 11.4992 | 0 |
| 1732123800 | 11.5073 | -0.03 | -0.28 | 11.5325 | 11.5679 | 11.4704 | 0 |
| 1732037400 | 11.5391 | 0.01 | 0.05 | 11.5437 | 11.55 | 11.459 | 0 |
| 1731951000 | 11.5332 | 0.05 | 0.40 | 11.4816 | 11.5332 | 11.4565 | 0 |
| 1731691800 | 11.4873 | -0.18 | -1.51 | 11.6619 | 11.6619 | 11.4842 | 0 |
| 1731605400 | 11.6639 | -0.01 | -0.05 | 11.6613 | 11.6831 | 11.6399 | 0 |
| 1731519000 | 11.6692 | -0.01 | -0.08 | 11.6671 | 11.6808 | 11.6235 | 0 |
| 1731432600 | 11.678 | -0.12 | -0.99 | 11.7868 | 11.7868 | 11.678 | 0 |
| 1731346200 | 11.7948 | 0.03 | 0.25 | 11.7559 | 11.8045 | 11.7559 | 0 |
| 1731087000 | 11.765 | 0.03 | 0.26 | 11.7348 | 11.778 | 11.7171 | 0 |
| 1731000600 | 11.7343 | 0.1 | 0.84 | 11.6542 | 11.7481 | 11.6542 | 0 |
| 1730914200 | 11.6362 | 0.17 | 1.52 | 11.4392 | 11.6472 | 11.4292 | 0 |
| 1730827800 | 11.4623 | 0.11 | 0.95 | 11.3586 | 11.4698 | 11.3536 | 0 |
| 1730741400 | 11.3544 | -0.05 | -0.45 | 11.4152 | 11.4203 | 11.351 | 0 |
| 1730482200 | 11.4057 | 0.03 | 0.24 | 11.3222 | 11.444 | 11.3222 | 0 |
| 1730395800 | 11.3783 | -0.18 | -1.54 | 11.5564 | 11.5564 | 11.3491 | 0 |
| 1730309400 | 11.5561 | 0 | 0.00 | 11.5628 | 11.5758 | 11.5048 | 0 |
| 1730223000 | 11.5558 | -0.01 | -0.12 | 11.5746 | 11.5839 | 11.5152 | 0 |
| 1730136600 | 11.57 | 0.02 | 0.13 | 11.5574 | 11.5848 | 11.5206 | 0 |
| 1729873800 | 11.5547 | 0.06 | 0.50 | 11.4923 | 11.5979 | 11.4883 | 0 |
| 1729787400 | 11.4971 | -0.02 | -0.17 | 11.5211 | 11.5379 | 11.4944 | 0 |
| 1729701000 | 11.5164 | -0.07 | -0.59 | 11.5736 | 11.5819 | 11.5053 | 0 |
| 1729614600 | 11.5849 | -0.03 | -0.25 | 11.6021 | 11.6072 | 11.5016 | 0 |
| 1729528200 | 11.6135 | -0.06 | -0.53 | 11.6731 | 11.6772 | 11.5999 | 0 |
| 1729269000 | 11.6754 | 0.01 | 0.06 | 11.6701 | 11.6812 | 11.6535 | 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
