Premium
MSCI World Industrials UCITS ETF 1C Index (IIVR)
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 | -0.4965 | -0.864450956119 | 57.4353 | 57.4353 | 56.3231 | 0 | 0 | IX |
| 4 | -0.043 | -0.0754626915963 | 56.9818 | 58.1331 | 55.21 | 0 | 0 | IX |
| 12 | 3.2051 | 5.9647856001 | 53.7337 | 58.1331 | 53.35 | 0 | 0 | IX |
| 26 | 3.9579 | 7.47042802217 | 52.9809 | 58.1331 | 46.9652 | 0 | 0 | IX |
| 52 | 11.57 | 25.502107175 | 45.3688 | 58.1331 | 44.8834 | 0 | 0 | IX |
| 156 | 13.8651 | 32.1892477312 | 43.0737 | 58.1331 | 40.3846 | 0 | 0 | IX |
| 260 | 13.8651 | 32.1892477312 | 43.0737 | 58.1331 | 40.3846 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729269000 | 55.971 | 0.02 | 0.04 | 55.9781 | 56.1496 | 55.8193 | 0 |
| 1729182600 | 55.9487 | 0.27 | 0.49 | 55.7246 | 56.139 | 55.7128 | 0 |
| 1729096200 | 55.6772 | 0.1 | 0.18 | 55.4888 | 55.8473 | 55.2224 | 0 |
| 1729009800 | 55.5775 | -0.33 | -0.58 | 55.7457 | 55.9895 | 55.4864 | 0 |
| 1728923400 | 55.903 | 0.68 | 1.24 | 55.1907 | 55.9149 | 55.1907 | 0 |
| 1728664200 | 55.2201 | 0.7 | 1.29 | 54.5712 | 55.2425 | 54.4268 | 0 |
| 1728577800 | 54.5174 | -0.49 | -0.89 | 54.9213 | 54.9788 | 54.3772 | 0 |
| 1728491400 | 55.006 | 0.42 | 0.77 | 54.5475 | 55.0118 | 54.3573 | 0 |
| 1728405000 | 54.5852 | 0 | 0.01 | 54.2073 | 54.6903 | 54.1327 | 0 |
| 1728318600 | 54.5807 | 0.06 | 0.11 | 54.5215 | 54.8164 | 54.2264 | 0 |
| 1728059400 | 54.5186 | 0.25 | 0.47 | 54.1142 | 55.0371 | 53.9254 | 0 |
| 1727973000 | 54.2646 | -0.21 | -0.39 | 54.7074 | 54.7277 | 53.9706 | 0 |
| 1727886600 | 54.4748 | 0.24 | 0.44 | 54.2343 | 54.549 | 54.0971 | 0 |
| 1727800200 | 54.2343 | 0.17 | 0.31 | 54.1507 | 54.5557 | 53.7215 | 0 |
| 1727713800 | 54.0646 | -0.22 | -0.41 | 53.9317 | 54.2094 | 53.9088 | 0 |
| 1727454600 | 54.2849 | -0.32 | -0.59 | 54.4578 | 54.4578 | 54.0531 | 0 |
| 1727368200 | 54.6077 | 0.32 | 0.59 | 54.6634 | 54.8567 | 54.4443 | 0 |
| 1727281800 | 54.2878 | 0.31 | 0.57 | 53.9709 | 54.4817 | 53.7078 | 0 |
| 1727195400 | 53.9824 | 0.2 | 0.37 | 53.7416 | 54.1031 | 53.7188 | 0 |
| 1727109000 | 53.7815 | 0.16 | 0.29 | 53.6678 | 53.8993 | 53.4992 | 0 |
| 1726849800 | 53.6254 | -0.04 | -0.07 | 53.7337 | 53.8379 | 53.35 | 0 |
| 1726763400 | 53.6628 | 1.12 | 2.13 | 52.6575 | 53.9635 | 52.6575 | 0 |
| 1726677000 | 52.5457 | -0.28 | -0.53 | 52.7153 | 52.7238 | 52.4561 | 0 |
| 1726590600 | 52.8248 | 0.61 | 1.18 | 52.1546 | 52.9838 | 52.1519 | 0 |
| 1726504200 | 52.2102 | -0.18 | -0.35 | 52.378 | 52.5188 | 52.161 | 0 |
| 1726245000 | 52.3947 | 0.45 | 0.86 | 51.9305 | 52.4141 | 51.9305 | 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
