Premium
MSCI World Industrials UCITS ETF 1C Index (IIVR)
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 | 1.8847 | 3.36277943614 | 56.0459 | 58.0388 | 56.0148 | 0 | 0 | IX |
| 4 | 2.6324 | 4.76037194701 | 55.2982 | 58.0388 | 55.0623 | 0 | 0 | IX |
| 12 | 2.9873 | 5.43705965969 | 54.9433 | 58.1331 | 53.7165 | 0 | 0 | IX |
| 26 | 5.078 | 9.60785278302 | 52.8526 | 58.1331 | 46.9652 | 0 | 0 | IX |
| 52 | 11.6464 | 25.162798536 | 46.2842 | 58.1331 | 46.2769 | 0 | 0 | IX |
| 156 | 14.8569 | 34.4918128696 | 43.0737 | 58.1331 | 40.3846 | 0 | 0 | IX |
| 260 | 14.8569 | 34.4918128696 | 43.0737 | 58.1331 | 40.3846 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 57.8178 | -0.02 | -0.03 | 57.8273 | 58.0104 | 57.5506 | 0 |
| 1737135000 | 57.8335 | 0.75 | 1.32 | 57.0307 | 57.884 | 57.0276 | 0 |
| 1737048600 | 57.0793 | 0.45 | 0.79 | 56.7374 | 57.2182 | 56.5483 | 0 |
| 1736962200 | 56.6338 | 0.54 | 0.97 | 56.0275 | 56.9006 | 56.0186 | 0 |
| 1736875800 | 56.0902 | 0.27 | 0.48 | 56.0459 | 56.4207 | 56.0148 | 0 |
| 1736789400 | 55.8195 | 0.16 | 0.29 | 55.514 | 55.8758 | 55.063 | 0 |
| 1736530200 | 55.6563 | -0.47 | -0.84 | 56.1176 | 56.2418 | 55.6345 | 0 |
| 1736443800 | 56.1253 | 0.01 | 0.01 | 56.0092 | 56.2265 | 55.9691 | 0 |
| 1736357400 | 56.1189 | -0.07 | -0.13 | 56.1593 | 56.4335 | 55.7627 | 0 |
| 1736271000 | 56.1922 | -0.07 | -0.13 | 56.3855 | 56.4026 | 55.9018 | 0 |
| 1736184600 | 56.2629 | 0.41 | 0.73 | 55.9692 | 56.2778 | 55.9214 | 0 |
| 1735925400 | 55.8558 | -0.24 | -0.42 | 56.0761 | 56.1061 | 55.5355 | 0 |
| 1735839000 | 56.0911 | 0.78 | 1.41 | 55.0623 | 56.1107 | 55.0623 | 0 |
| 1735579800 | 55.3119 | -0.4 | -0.72 | 55.7392 | 55.7656 | 55.2209 | 0 |
| 1735320600 | 55.7155 | 0.57 | 1.03 | 55.2982 | 56.039 | 55.2658 | 0 |
| 1734975000 | 55.145 | -0.08 | -0.14 | 55.257 | 55.3278 | 55.0308 | 0 |
| 1734715800 | 55.2214 | 0.14 | 0.26 | 55.0897 | 55.2498 | 54.0991 | 0 |
| 1734629400 | 55.0808 | -1.18 | -2.10 | 56.1694 | 56.1845 | 54.8935 | 0 |
| 1734543000 | 56.2626 | -0.2 | -0.35 | 56.407 | 56.544 | 56.2386 | 0 |
| 1734456600 | 56.4611 | -0.32 | -0.56 | 56.9429 | 56.9732 | 56.3984 | 0 |
| 1734370200 | 56.7796 | -0.06 | -0.10 | 56.7797 | 56.9212 | 56.4962 | 0 |
| 1734111000 | 56.8373 | -0.01 | -0.02 | 57.0825 | 57.1038 | 56.7015 | 0 |
| 1734024600 | 56.8503 | -0.06 | -0.11 | 56.5959 | 57.0537 | 56.5772 | 0 |
| 1733938200 | 56.9112 | 0.26 | 0.46 | 56.6618 | 56.9778 | 56.5882 | 0 |
| 1733851800 | 56.6504 | -0.04 | -0.07 | 56.6334 | 56.6969 | 56.3231 | 0 |
| 1733765400 | 56.6899 | -0.37 | -0.66 | 57.1661 | 57.2588 | 56.5494 | 0 |
| 1733506200 | 57.0646 | -0.35 | -0.60 | 57.4353 | 57.4353 | 57.0367 | 0 |
| 1733419800 | 57.4106 | -0.46 | -0.79 | 57.9439 | 58.0699 | 57.3904 | 0 |
| 1733333400 | 57.8692 | 0.2 | 0.34 | 57.8353 | 58.0415 | 57.7794 | 0 |
| 1733247000 | 57.6739 | -0.16 | -0.28 | 57.9129 | 58.0559 | 57.5839 | 0 |
| 1733160600 | 57.8382 | 0.3 | 0.52 | 57.4803 | 58.1331 | 57.471 | 0 |
| 1732901400 | 57.5391 | 0.12 | 0.20 | 57.439 | 57.5855 | 57.249 | 0 |
| 1732815000 | 57.4236 | 0.3 | 0.53 | 57.1473 | 57.481 | 57.1105 | 0 |
| 1732728600 | 57.1197 | -0.33 | -0.58 | 57.3565 | 57.4536 | 57.0888 | 0 |
| 1732642200 | 57.4523 | -0.03 | -0.05 | 57.4679 | 57.5713 | 57.2481 | 0 |
| 1732555800 | 57.4803 | -0.07 | -0.13 | 57.6242 | 57.9378 | 57.4803 | 0 |
| 1732296600 | 57.553 | 0.92 | 1.62 | 56.6304 | 57.6816 | 56.5207 | 0 |
| 1732210200 | 56.6365 | 0.88 | 1.58 | 55.7613 | 56.7368 | 55.6856 | 0 |
| 1732123800 | 55.7553 | -0.14 | -0.26 | 56.0187 | 56.2924 | 55.6123 | 0 |
| 1732037400 | 55.8989 | -0.52 | -0.92 | 56.1948 | 56.2533 | 55.21 | 0 |
| 1731951000 | 56.4191 | 0.06 | 0.10 | 56.3245 | 56.4746 | 56.0868 | 0 |
| 1731691800 | 56.3606 | -0.68 | -1.20 | 56.9818 | 56.9939 | 56.3351 | 0 |
| 1731605400 | 57.0426 | -0.06 | -0.11 | 57.1723 | 57.652 | 57.0213 | 0 |
| 1731519000 | 57.1051 | 0.18 | 0.31 | 56.9476 | 57.1195 | 56.6645 | 0 |
| 1731432600 | 56.928 | -0.82 | -1.42 | 57.7345 | 57.7345 | 56.9158 | 0 |
| 1731346200 | 57.7468 | 0.94 | 1.65 | 56.8396 | 57.8002 | 56.8154 | 0 |
| 1731087000 | 56.8094 | 0.21 | 0.37 | 56.7423 | 56.8825 | 56.3048 | 0 |
| 1731000600 | 56.6021 | 0.08 | 0.14 | 56.5601 | 57.0938 | 56.5511 | 0 |
| 1730914200 | 56.5241 | 1.9 | 3.48 | 54.3847 | 56.7375 | 54.3268 | 0 |
| 1730827800 | 54.6251 | 0.65 | 1.21 | 54.0082 | 54.6683 | 53.8876 | 0 |
| 1730741400 | 53.9709 | -0.58 | -1.06 | 54.4993 | 54.5022 | 53.9537 | 0 |
| 1730482200 | 54.5513 | 0.6 | 1.11 | 54.1714 | 54.7295 | 54.0927 | 0 |
| 1730395800 | 53.9534 | -0.68 | -1.25 | 54.6064 | 54.6064 | 53.7165 | 0 |
| 1730309400 | 54.6383 | -0.33 | -0.60 | 54.9462 | 54.9902 | 54.4711 | 0 |
| 1730223000 | 54.9667 | 0.14 | 0.25 | 54.9433 | 55.0043 | 54.5966 | 0 |
| 1730136600 | 54.8274 | 0.14 | 0.25 | 54.7159 | 54.9316 | 54.5857 | 0 |
| 1729873800 | 54.6897 | 0 | 0.01 | 54.5471 | 54.9474 | 54.5471 | 0 |
| 1729787400 | 54.6858 | -0.08 | -0.15 | 54.8632 | 54.9736 | 54.5899 | 0 |
| 1729701000 | 54.7687 | -0.29 | -0.52 | 55.1165 | 55.2126 | 54.7394 | 0 |
| 1729614600 | 55.0547 | -0.5 | -0.90 | 55.5441 | 55.588 | 54.9149 | 0 |
| 1729528200 | 55.5565 | -0.41 | -0.74 | 55.9353 | 56.0318 | 55.5042 | 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
