Premium
MSCI World Information Technology UE 1C Index (IIVN)
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 | 4.535 | 6.55015526829 | 69.235 | 74.08 | 67.235 | 0 | 0 | IX |
| 4 | -6.255 | -7.81630740394 | 80.025 | 80.025 | 62.86 | 0 | 0 | IX |
| 12 | -16.11 | -17.9238985314 | 89.88 | 94.615 | 62.86 | 0 | 0 | IX |
| 26 | -11.855 | -13.8452554745 | 85.625 | 95.285 | 62.86 | 0 | 0 | IX |
| 52 | 2.505 | 3.51504946327 | 71.265 | 95.285 | 62.86 | 0 | 0 | IX |
| 156 | 22.055 | 42.6472010055 | 51.715 | 95.285 | 49.54 | 0 | 0 | IX |
| 260 | 22.055 | 42.6472010055 | 51.715 | 95.285 | 49.54 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 73.77 | 0.99 | 1.36 | 72.78 | 74.08 | 72.78 | 0 |
| 1745512200 | 72.78 | 1.22 | 1.71 | 71.555 | 73.08 | 70.155 | 0 |
| 1745425800 | 71.555 | 3.45 | 5.06 | 68.11 | 72.49 | 68.11 | 0 |
| 1745339400 | 68.11 | -1.13 | -1.62 | 69.235 | 69.235 | 67.235 | 0 |
| 1744907400 | 69.235 | -1.51 | -2.13 | 70.745 | 70.92 | 68.88 | 0 |
| 1744821000 | 70.745 | -2.12 | -2.90 | 72.86 | 72.86 | 69.975 | 0 |
| 1744734600 | 72.86 | 0.72 | 1.00 | 72.14 | 73.235 | 71.755 | 0 |
| 1744648200 | 72.14 | 2.04 | 2.91 | 70.1 | 74.2 | 70.1 | 0 |
| 1744389000 | 70.1 | -0.54 | -0.76 | 70.64 | 71.16 | 68.735 | 0 |
| 1744302600 | 70.64 | 3.26 | 4.84 | 67.38 | 74.875 | 67.38 | 0 |
| 1744216200 | 67.38 | -2.86 | -4.06 | 70.235 | 70.235 | 64.709999 | 0 |
| 1744129800 | 70.235 | 3.22 | 4.80 | 67.015 | 71.855 | 67.015 | 0 |
| 1744043400 | 67.015 | -2.18 | -3.15 | 69.195 | 71.245 | 62.86 | 0 |
| 1743784200 | 69.195 | -3.11 | -4.30 | 72.305 | 72.305 | 67.615 | 0 |
| 1743697800 | 72.305 | -5.96 | -7.61 | 78.26 | 78.26 | 71.54 | 0 |
| 1743611400 | 78.26 | 0.38 | 0.48 | 77.885 | 78.365 | 76.935 | 0 |
| 1743525000 | 77.885 | 1.71 | 2.24 | 76.18 | 78.16 | 76.18 | 0 |
| 1743438600 | 76.18 | -1.44 | -1.86 | 77.62 | 77.62 | 75.415 | 0 |
| 1743183000 | 77.62 | -2.41 | -3.01 | 80.025 | 80.025 | 77.465 | 0 |
| 1743096600 | 80.025 | -0.9 | -1.11 | 80.925 | 80.925 | 79.37 | 0 |
| 1743010200 | 80.925 | -1.36 | -1.65 | 82.285 | 82.48 | 80.69 | 0 |
| 1742923800 | 82.285 | 0.17 | 0.21 | 82.11 | 82.425 | 81.85 | 0 |
| 1742837400 | 82.11 | 2.03 | 2.53 | 80.08 | 82.29 | 80.08 | 0 |
| 1742578200 | 80.08 | -0.02 | -0.02 | 80.1 | 80.14 | 78.96 | 0 |
| 1742491800 | 80.1 | 0.02 | 0.03 | 80.075 | 81.085 | 79.65 | 0 |
| 1742405400 | 80.075 | 1.06 | 1.34 | 79.015 | 80.27 | 78.855 | 0 |
| 1742319000 | 79.015 | -0.37 | -0.47 | 79.385 | 79.99 | 78.565 | 0 |
| 1742232600 | 79.385 | -0.27 | -0.33 | 79.65 | 80.53 | 79.205 | 0 |
| 1741973400 | 79.65 | 1.45 | 1.85 | 78.205 | 80.07 | 78.205 | 0 |
| 1741887000 | 78.205 | -0.98 | -1.23 | 79.18 | 79.37 | 78.04 | 0 |
| 1741800600 | 79.18 | 1.69 | 2.18 | 77.49 | 79.735 | 77.49 | 0 |
| 1741714200 | 77.49 | -1.31 | -1.66 | 78.795 | 78.795 | 77 | 0 |
| 1741627800 | 78.795 | -1.72 | -2.14 | 80.515 | 81.475 | 78.245 | 0 |
| 1741368600 | 80.515 | -1.81 | -2.19 | 82.32 | 82.32 | 80.41 | 0 |
| 1741282200 | 82.32 | 0.06 | 0.07 | 82.26 | 83.205 | 81.585 | 0 |
| 1741195800 | 82.26 | -1.3 | -1.55 | 83.555 | 84.325 | 82.08 | 0 |
| 1741109400 | 83.555 | -3.33 | -3.83 | 86.885 | 86.885 | 83.06 | 0 |
| 1741023000 | 86.885 | -0.06 | -0.07 | 86.945 | 88.515 | 86.4 | 0 |
| 1740763800 | 86.945 | -2.64 | -2.95 | 89.585 | 89.585 | 85.81 | 0 |
| 1740677400 | 89.585 | -0.57 | -0.63 | 90.155 | 90.915 | 88.635 | 0 |
| 1740591000 | 90.155 | 1.61 | 1.82 | 88.545 | 90.34 | 88.545 | 0 |
| 1740504600 | 88.545 | -2.58 | -2.83 | 91.125 | 91.125 | 88.09 | 0 |
| 1740418200 | 91.125 | -2.29 | -2.45 | 93.41 | 93.41 | 90.36 | 0 |
| 1740159000 | 93.41 | -0.17 | -0.18 | 93.575 | 94.265 | 93.16 | 0 |
| 1740072600 | 93.575 | -0.95 | -1.00 | 94.52 | 94.52 | 93.13 | 0 |
| 1739986200 | 94.52 | 0.42 | 0.45 | 94.095 | 94.615 | 93.64 | 0 |
| 1739899800 | 94.095 | 0.31 | 0.33 | 93.785 | 94.545 | 93.63 | 0 |
| 1739813400 | 93.785 | 0.89 | 0.96 | 92.895 | 93.965 | 92.895 | 0 |
| 1739554200 | 92.895 | -0.15 | -0.16 | 93.045 | 93.22 | 92.63 | 0 |
| 1739467800 | 93.045 | 1.03 | 1.11 | 92.02 | 93.37 | 91.925 | 0 |
| 1739381400 | 92.02 | -1.02 | -1.09 | 93.035 | 93.035 | 91.455 | 0 |
| 1739295000 | 93.035 | -0.07 | -0.08 | 93.105 | 93.255 | 92.14 | 0 |
| 1739208600 | 93.105 | 1.48 | 1.61 | 91.63 | 93.19 | 91.63 | 0 |
| 1738949400 | 91.63 | -0.03 | -0.03 | 91.66 | 92.59 | 91.445 | 0 |
| 1738863000 | 91.66 | 1.35 | 1.49 | 90.315 | 92.01 | 90.315 | 0 |
| 1738776600 | 90.315 | 0.22 | 0.25 | 90.09 | 90.365 | 89.015 | 0 |
| 1738690200 | 90.09 | 0.85 | 0.95 | 89.24 | 90.21 | 88.83 | 0 |
| 1738603800 | 89.24 | -2.59 | -2.82 | 91.83 | 91.83 | 88.54 | 0 |
| 1738344600 | 91.83 | 1.95 | 2.17 | 89.88 | 92.255 | 89.88 | 0 |
| 1738258200 | 89.88 | -0.55 | -0.61 | 90.43 | 91.025 | 89.36 | 0 |
| 1738171800 | 90.43 | 0.3 | 0.33 | 90.135 | 92.365 | 90.135 | 0 |
| 1738085400 | 90.135 | 2.37 | 2.70 | 87.765 | 90.31 | 87.765 | 0 |
| 1737999000 | 87.765 | -5.65 | -6.04 | 93.41 | 93.41 | 86.495 | 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
