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 | -3.29 | -3.49201294911 | 94.215 | 94.445 | 86.495 | 0 | 0 | IX |
| 4 | -1.055 | -1.14698847576 | 91.98 | 95.285 | 86.495 | 0 | 0 | IX |
| 12 | 4.085 | 4.7040534316 | 86.84 | 95.285 | 86.495 | 0 | 0 | IX |
| 26 | 11.325 | 14.2273869347 | 79.6 | 95.285 | 68.79 | 0 | 0 | IX |
| 52 | 20.68 | 29.4398177806 | 70.245 | 95.285 | 68.73 | 0 | 0 | IX |
| 156 | 39.21 | 75.8193947597 | 51.715 | 95.285 | 49.54 | 0 | 0 | IX |
| 260 | 39.21 | 75.8193947597 | 51.715 | 95.285 | 49.54 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737739800 | 93.41 | -0.75 | -0.80 | 94.16 | 94.445 | 93.24 | 0 |
| 1737653400 | 94.16 | 2.48 | 2.71 | 94.215 | 94.335 | 93.65 | 0 |
| 1737567000 | 91.68 | 0 | 0.00 | 91.68 | 91.68 | 91.68 | 0 |
| 1737480600 | 91.68 | -0.87 | -0.93 | 92.545 | 92.885 | 91.47 | 0 |
| 1737394200 | 92.545 | -0.49 | -0.53 | 93.035 | 93.035 | 92.14 | 0 |
| 1737135000 | 93.035 | 0.75 | 0.81 | 92.285 | 93.38 | 91.67 | 0 |
| 1737048600 | 92.285 | 0.23 | 0.25 | 92.055 | 93.495 | 92.055 | 0 |
| 1736962200 | 92.055 | 1.69 | 1.87 | 90.365 | 92.285 | 90.22 | 0 |
| 1736875800 | 90.365 | 0.01 | 0.01 | 90.355 | 91.65 | 90.145 | 0 |
| 1736789400 | 90.355 | -1 | -1.09 | 91.35 | 91.35 | 90.07 | 0 |
| 1736530200 | 91.35 | -1.56 | -1.67 | 92.905 | 93.09 | 90.995 | 0 |
| 1736443800 | 92.905 | -0.23 | -0.25 | 93.135 | 93.135 | 92.53 | 0 |
| 1736357400 | 93.135 | -0.35 | -0.37 | 93.48 | 93.615 | 92.52 | 0 |
| 1736271000 | 93.48 | -1.59 | -1.67 | 95.07 | 95.07 | 92.92 | 0 |
| 1736184600 | 95.07 | 1.65 | 1.76 | 93.425 | 95.285 | 93.425 | 0 |
| 1735925400 | 93.425 | 0.21 | 0.23 | 93.215 | 93.48 | 92.415 | 0 |
| 1735839000 | 93.215 | 1.24 | 1.34 | 91.98 | 93.335 | 91.98 | 0 |
| 1735579800 | 91.98 | -0.83 | -0.89 | 92.81 | 93.07 | 91.85 | 0 |
| 1735320600 | 92.81 | -0.2 | -0.22 | 93.01 | 94.34 | 92.37 | 0 |
| 1734975000 | 93.01 | 0.41 | 0.44 | 92.605 | 93.395 | 92.605 | 0 |
| 1734715800 | 92.605 | 0.16 | 0.17 | 92.45 | 92.605 | 89.73 | 0 |
| 1734629400 | 92.45 | -1.4 | -1.49 | 93.85 | 93.85 | 91.395 | 0 |
| 1734543000 | 93.85 | 0.73 | 0.79 | 93.115 | 94.095 | 93.115 | 0 |
| 1734456600 | 93.115 | 0.11 | 0.12 | 93 | 93.4 | 92.415 | 0 |
| 1734370200 | 93 | 0.72 | 0.79 | 92.275 | 93.33 | 92.275 | 0 |
| 1734111000 | 92.275 | -0.29 | -0.31 | 92.565 | 93.665 | 92.14 | 0 |
| 1734024600 | 92.565 | -0.33 | -0.36 | 92.895 | 92.895 | 92.05 | 0 |
| 1733938200 | 92.895 | 1.04 | 1.13 | 91.855 | 92.935 | 91.455 | 0 |
| 1733851800 | 91.855 | -0.14 | -0.15 | 91.99 | 92.74 | 91.81 | 0 |
| 1733765400 | 91.99 | -0.67 | -0.72 | 92.66 | 92.805 | 91.61 | 0 |
| 1733506200 | 92.66 | 0.05 | 0.06 | 92.605 | 93.165 | 91.965 | 0 |
| 1733419800 | 92.605 | 0.06 | 0.06 | 92.545 | 93.06 | 92.26 | 0 |
| 1733333400 | 92.545 | 1.4 | 1.53 | 91.15 | 92.87 | 91.15 | 0 |
| 1733247000 | 91.15 | 0.08 | 0.09 | 91.07 | 91.15 | 90.295 | 0 |
| 1733160600 | 91.07 | 1.46 | 1.62 | 89.615 | 91.255 | 89.39 | 0 |
| 1732901400 | 89.615 | 0.56 | 0.63 | 89.055 | 89.7 | 88.63 | 0 |
| 1732815000 | 89.055 | 1.12 | 1.27 | 87.94 | 89.255 | 87.94 | 0 |
| 1732728600 | 87.94 | -2.21 | -2.45 | 90.145 | 90.145 | 87.83 | 0 |
| 1732642200 | 90.145 | 0.22 | 0.25 | 89.92 | 90.29 | 89.245 | 0 |
| 1732555800 | 89.92 | -0.24 | -0.27 | 90.16 | 90.595 | 89.27 | 0 |
| 1732296600 | 90.16 | 0.33 | 0.36 | 89.835 | 90.94 | 89.82 | 0 |
| 1732210200 | 89.835 | 1.71 | 1.94 | 88.125 | 90.375 | 88.02 | 0 |
| 1732123800 | 88.125 | 0.13 | 0.15 | 87.995 | 89.14 | 87.695 | 0 |
| 1732037400 | 87.995 | 0.06 | 0.07 | 87.935 | 87.995 | 86.605 | 0 |
| 1731951000 | 87.935 | -0.05 | -0.05 | 87.98 | 88.185 | 86.91 | 0 |
| 1731691800 | 87.98 | -1.95 | -2.16 | 89.925 | 89.925 | 87.815 | 0 |
| 1731605400 | 89.925 | 0.2 | 0.22 | 89.725 | 90.405 | 89.555 | 0 |
| 1731519000 | 89.725 | 0.13 | 0.15 | 89.595 | 89.775 | 88.855 | 0 |
| 1731432600 | 89.595 | 0.97 | 1.10 | 88.62 | 89.685 | 88.62 | 0 |
| 1731346200 | 88.62 | -0.02 | -0.02 | 88.635 | 89.605 | 88.405 | 0 |
| 1731087000 | 88.635 | 0.54 | 0.61 | 88.095 | 88.91 | 88.065 | 0 |
| 1731000600 | 88.095 | 1.26 | 1.45 | 86.84 | 88.1 | 86.84 | 0 |
| 1730914200 | 86.84 | 3.09 | 3.69 | 83.75 | 87.24 | 83.75 | 0 |
| 1730827800 | 83.75 | 0.5 | 0.60 | 83.25 | 83.915 | 82.945 | 0 |
| 1730741400 | 83.25 | -0.47 | -0.56 | 83.715 | 83.715 | 82.43 | 0 |
| 1730482200 | 83.715 | 0.7 | 0.84 | 83.015 | 83.845 | 82.58 | 0 |
| 1730395800 | 83.015 | -3.01 | -3.50 | 86.025 | 86.025 | 82.725 | 0 |
| 1730309400 | 86.025 | -0.91 | -1.05 | 86.935 | 86.965 | 85.8 | 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
