Premium
iNAVXtrMSCI World 3C SF HEO UCITS ETF (I8Q7)
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 | -0.4055 | -3.88711548232 | 10.4319 | 10.4319 | 9.9679 | 0 | 0 | IX |
| 4 | -1.0987 | -9.87586628435 | 11.1251 | 11.2374 | 9.9679 | 0 | 0 | IX |
| 12 | -0.9794 | -8.89894419306 | 11.0058 | 11.2901 | 9.9679 | 0 | 0 | IX |
| 26 | -0.0064 | -0.0637907662866 | 10.0328 | 11.2901 | 9.9679 | 0 | 0 | IX |
| 52 | 0.4768 | 4.9928792829 | 9.5496 | 11.2901 | 9.2166 | 0 | 0 | IX |
| 156 | 1.7243 | 20.7694438756 | 8.3021 | 11.2901 | 7.7502 | 0 | 0 | IX |
| 260 | 1.7243 | 20.7694438756 | 8.3021 | 11.2901 | 7.7502 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 10.0066 | -0.05 | -0.53 | 10.0972 | 10.1293 | 10.0017 | 0 |
| 1741800600 | 10.0603 | 0.08 | 0.78 | 9.9995 | 10.1374 | 9.9794 | 0 |
| 1741714200 | 9.9823 | -0.21 | -2.02 | 10.1048 | 10.1078 | 9.9679 | 0 |
| 1741627800 | 10.1877 | -0.07 | -0.70 | 10.2817 | 10.3973 | 10.1768 | 0 |
| 1741368600 | 10.2593 | -0.19 | -1.83 | 10.4319 | 10.4319 | 10.2539 | 0 |
| 1741282200 | 10.4504 | 0.01 | 0.09 | 10.4252 | 10.5638 | 10.3914 | 0 |
| 1741195800 | 10.4413 | -0.17 | -1.64 | 10.4989 | 10.5622 | 10.4388 | 0 |
| 1741109400 | 10.6157 | -0.31 | -2.88 | 10.9293 | 10.9293 | 10.5825 | 0 |
| 1741023000 | 10.9302 | -0 | -0.01 | 10.9421 | 11.0304 | 10.9302 | 0 |
| 1740763800 | 10.9311 | -0.05 | -0.43 | 10.9735 | 10.9735 | 10.8455 | 0 |
| 1740677400 | 10.9787 | 0.01 | 0.14 | 11.0012 | 11.0175 | 10.9123 | 0 |
| 1740591000 | 10.9638 | 0.12 | 1.08 | 10.8518 | 10.9913 | 10.8441 | 0 |
| 1740504600 | 10.8468 | -0.16 | -1.46 | 11.0096 | 11.016 | 10.8268 | 0 |
| 1740418200 | 11.0076 | -0.11 | -1.03 | 11.0922 | 11.1151 | 10.9517 | 0 |
| 1740159000 | 11.1225 | 0.01 | 0.08 | 11.0965 | 11.1681 | 11.0965 | 0 |
| 1740072600 | 11.1138 | -0.12 | -1.05 | 11.2113 | 11.237 | 11.1025 | 0 |
| 1739986200 | 11.2321 | 0.04 | 0.35 | 11.1952 | 11.2374 | 11.1832 | 0 |
| 1739899800 | 11.1924 | 0.03 | 0.23 | 11.1783 | 11.2099 | 11.1734 | 0 |
| 1739813400 | 11.1672 | 0.03 | 0.28 | 11.1561 | 11.1748 | 11.1551 | 0 |
| 1739554200 | 11.1355 | -0.02 | -0.18 | 11.1251 | 11.1708 | 11.1043 | 0 |
| 1739467800 | 11.1557 | 0.05 | 0.47 | 11.066 | 11.1654 | 11.066 | 0 |
| 1739381400 | 11.1034 | -0.06 | -0.56 | 11.1376 | 11.1848 | 11.077 | 0 |
| 1739295000 | 11.1659 | -0.03 | -0.25 | 11.1975 | 11.2015 | 11.1492 | 0 |
| 1739208600 | 11.1936 | 0.05 | 0.43 | 11.1499 | 11.209 | 11.1268 | 0 |
| 1738949400 | 11.1454 | -0 | -0.04 | 11.1278 | 11.1771 | 11.118 | 0 |
| 1738863000 | 11.15 | 0.11 | 1.03 | 11.0697 | 11.1628 | 11.0697 | 0 |
| 1738776600 | 11.0359 | -0.03 | -0.27 | 11.0522 | 11.0621 | 10.9737 | 0 |
| 1738690200 | 11.0661 | 0.01 | 0.05 | 11.0595 | 11.0766 | 11.02 | 0 |
| 1738603800 | 11.0605 | -0.09 | -0.82 | 11.2901 | 11.2901 | 10.9723 | 0 |
| 1738344600 | 11.1517 | -0.02 | -0.21 | 11.193 | 11.2372 | 11.1095 | 0 |
| 1738258200 | 11.1753 | 0.03 | 0.30 | 11.1412 | 11.2096 | 11.1052 | 0 |
| 1738171800 | 11.1415 | 0.04 | 0.32 | 11.1211 | 11.2002 | 11.1137 | 0 |
| 1738085400 | 11.1055 | 0.13 | 1.18 | 11.0201 | 11.1344 | 11.0201 | 0 |
| 1737999000 | 10.9764 | -0.17 | -1.50 | 11.192 | 11.192 | 10.9367 | 0 |
| 1737739800 | 11.1434 | -0.04 | -0.39 | 11.1532 | 11.1844 | 11.1115 | 0 |
| 1737653400 | 11.1865 | 0.01 | 0.08 | 11.1971 | 11.2104 | 11.1552 | 0 |
| 1737567000 | 11.1777 | 0.11 | 0.97 | 11.0806 | 11.1818 | 11.0539 | 0 |
| 1737480600 | 11.0705 | 0.03 | 0.27 | 11.0629 | 11.1104 | 11.0465 | 0 |
| 1737394200 | 11.0411 | -0.09 | -0.79 | 11.1213 | 11.1317 | 11.0194 | 0 |
| 1737135000 | 11.1289 | 0.1 | 0.89 | 11.0436 | 11.1408 | 11.0205 | 0 |
| 1737048600 | 11.0302 | 0.04 | 0.39 | 10.973 | 11.0807 | 10.973 | 0 |
| 1736962200 | 10.9875 | 0.18 | 1.67 | 10.797 | 11.0091 | 10.791 | 0 |
| 1736875800 | 10.807 | -0.04 | -0.41 | 10.8124 | 10.9033 | 10.8046 | 0 |
| 1736789400 | 10.8512 | -0.03 | -0.30 | 10.8954 | 10.9159 | 10.8152 | 0 |
| 1736530200 | 10.8837 | -0.09 | -0.84 | 10.9702 | 11.0306 | 10.8486 | 0 |
| 1736443800 | 10.9763 | 0 | 0.04 | 10.9733 | 10.9846 | 10.9539 | 0 |
| 1736357400 | 10.9718 | 0.02 | 0.17 | 10.9893 | 11.033 | 10.9127 | 0 |
| 1736271000 | 10.9537 | -0.07 | -0.64 | 11.0202 | 11.0254 | 10.9334 | 0 |
| 1736184600 | 11.024 | 0.04 | 0.34 | 10.946 | 11.0292 | 10.8876 | 0 |
| 1735925400 | 10.9862 | -0.01 | -0.07 | 10.9659 | 10.9881 | 10.8892 | 0 |
| 1735839000 | 10.9939 | 0.14 | 1.25 | 10.8661 | 11.0006 | 10.8654 | 0 |
| 1735579800 | 10.8578 | -0.19 | -1.74 | 11.0485 | 11.0574 | 10.7755 | 0 |
| 1735320600 | 11.0504 | 0.03 | 0.28 | 11.0662 | 11.1781 | 11.0377 | 0 |
| 1734975000 | 11.0195 | -0.02 | -0.19 | 11.0595 | 11.0883 | 10.979 | 0 |
| 1734715800 | 11.0407 | 0.02 | 0.18 | 11.0058 | 11.0407 | 10.8532 | 0 |
| 1734629400 | 11.0205 | -0.18 | -1.58 | 11.2495 | 11.2495 | 10.9384 | 0 |
| 1734543000 | 11.1977 | 0.03 | 0.26 | 11.1682 | 11.2095 | 11.1506 | 0 |
| 1734456600 | 11.1689 | -0.03 | -0.24 | 11.201 | 11.2124 | 11.136 | 0 |
| 1734370200 | 11.1963 | 0.03 | 0.24 | 11.1626 | 11.2188 | 11.1436 | 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
