Premium
S&P 500 UCITS ETF 1C EUR Hedged Index (IIVS)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4685 | 1.85624087522 | 79.1115 | 80.623 | 76.8133 | 0 | 0 | IX |
| 4 | 2.0344 | 2.59008779613 | 78.5456 | 80.8338 | 76.8133 | 0 | 0 | IX |
| 12 | 2.9912 | 3.85519559524 | 77.5888 | 81.4442 | 76.6109 | 0 | 0 | IX |
| 26 | 2.193 | 2.79765777489 | 78.387 | 81.4442 | 67.6392 | 0 | 0 | IX |
| 52 | 16.7106 | 26.163702806 | 63.8694 | 81.4442 | 63.7205 | 0 | 0 | IX |
| 156 | 21.7681 | 37.0130874874 | 58.8119 | 81.4442 | 56.5234 | 0 | 0 | IX |
| 260 | 21.7681 | 37.0130874874 | 58.8119 | 81.4442 | 56.5234 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 80.58 | 0.99 | 1.24 | 79.5259 | 80.623 | 79.463 | 0 |
| 1737048600 | 79.5938 | 0.37 | 0.47 | 79.2708 | 79.9763 | 79.2582 | 0 |
| 1736962200 | 79.2244 | 1.12 | 1.43 | 78.0243 | 79.7864 | 78.0118 | 0 |
| 1736875800 | 78.1074 | 0.58 | 0.74 | 77.5381 | 78.8845 | 77.534 | 0 |
| 1736789400 | 77.5299 | -0.27 | -0.35 | 77.6053 | 77.6509 | 76.8133 | 0 |
| 1736530200 | 77.8042 | -1.31 | -1.66 | 79.1115 | 79.4456 | 77.7752 | 0 |
| 1736443800 | 79.1157 | 0.02 | 0.03 | 79.0966 | 79.2697 | 78.8436 | 0 |
| 1736357400 | 79.0924 | -0.57 | -0.71 | 79.611 | 79.6575 | 78.7015 | 0 |
| 1736271000 | 79.6575 | -1 | -1.24 | 80.8338 | 80.8338 | 79.4676 | 0 |
| 1736184600 | 80.658 | 1.57 | 1.99 | 79.2469 | 80.6971 | 79.2342 | 0 |
| 1735925400 | 79.0864 | 0.34 | 0.44 | 78.7167 | 79.1329 | 78.4253 | 0 |
| 1735839000 | 78.7419 | -0.76 | -0.95 | 79.1414 | 79.497 | 78.2069 | 0 |
| 1735579800 | 79.5002 | -0.53 | -0.66 | 80.0623 | 80.2419 | 79.3693 | 0 |
| 1735320600 | 80.0283 | 0.84 | 1.06 | 79.4126 | 80.7793 | 79.366 | 0 |
| 1734975000 | 79.1926 | 0.04 | 0.05 | 79.2031 | 79.2918 | 78.6531 | 0 |
| 1734715800 | 79.1521 | 0.62 | 0.79 | 78.5456 | 79.1819 | 76.853 | 0 |
| 1734629400 | 78.5329 | -2.37 | -2.93 | 80.773 | 80.8119 | 78.1793 | 0 |
| 1734543000 | 80.9071 | -0.25 | -0.31 | 81.0771 | 81.2706 | 80.8224 | 0 |
| 1734456600 | 81.1549 | -0.18 | -0.23 | 81.3669 | 81.4319 | 80.9709 | 0 |
| 1734370200 | 81.3381 | 0.36 | 0.45 | 80.8972 | 81.4442 | 80.863 | 0 |
| 1734111000 | 80.9749 | 0.05 | 0.06 | 81.0134 | 81.4328 | 80.7926 | 0 |
| 1734024600 | 80.9224 | 0.36 | 0.45 | 80.4307 | 81.0235 | 80.4307 | 0 |
| 1733938200 | 80.56 | 0.48 | 0.60 | 80.1909 | 80.56 | 79.9897 | 0 |
| 1733851800 | 80.0829 | -0.26 | -0.32 | 80.12 | 80.2569 | 80.011 | 0 |
| 1733765400 | 80.3431 | -0.23 | -0.29 | 80.7189 | 80.8684 | 80.1864 | 0 |
| 1733506200 | 80.5755 | -0.13 | -0.16 | 80.7358 | 80.7605 | 80.3728 | 0 |
| 1733419800 | 80.701 | 0.11 | 0.13 | 80.6979 | 81.0119 | 80.6592 | 0 |
| 1733333400 | 80.5938 | 0.37 | 0.46 | 80.3181 | 80.713 | 80.3181 | 0 |
| 1733247000 | 80.2233 | 0.02 | 0.02 | 80.3099 | 80.5328 | 80.0357 | 0 |
| 1733160600 | 80.2064 | 0.08 | 0.10 | 80.0477 | 80.3531 | 79.9067 | 0 |
| 1732901400 | 80.1295 | 0.12 | 0.15 | 80.0296 | 80.1793 | 79.6887 | 0 |
| 1732815000 | 80.0081 | 0.27 | 0.33 | 79.7798 | 80.0663 | 79.7284 | 0 |
| 1732728600 | 79.7413 | -0.03 | -0.04 | 79.6408 | 80.096 | 79.5877 | 0 |
| 1732642200 | 79.7737 | 0.33 | 0.41 | 79.4293 | 79.9428 | 79.2907 | 0 |
| 1732555800 | 79.4464 | 0.39 | 0.49 | 79.1565 | 80.169 | 79.1565 | 0 |
| 1732296600 | 79.0588 | 0.38 | 0.49 | 78.6658 | 79.6406 | 78.0836 | 0 |
| 1732210200 | 78.6742 | 0.71 | 0.91 | 77.9763 | 79.3065 | 77.9638 | 0 |
| 1732123800 | 77.968 | -0.67 | -0.85 | 78.8079 | 79.2256 | 77.7772 | 0 |
| 1732037400 | 78.6395 | -0.26 | -0.34 | 78.77 | 78.8481 | 77.5232 | 0 |
| 1731951000 | 78.9043 | 0.42 | 0.53 | 78.4379 | 78.9104 | 78.3228 | 0 |
| 1731691800 | 78.4882 | -1.63 | -2.04 | 80.0369 | 80.054 | 78.3904 | 0 |
| 1731605400 | 80.1223 | 0.12 | 0.15 | 80.0955 | 80.2586 | 79.5904 | 0 |
| 1731519000 | 80.0014 | 0.02 | 0.03 | 80.1005 | 80.3449 | 79.54 | 0 |
| 1731432600 | 79.9808 | -0.38 | -0.47 | 80.3389 | 80.3389 | 79.9426 | 0 |
| 1731346200 | 80.3561 | 0.09 | 0.11 | 80.3096 | 80.675 | 80.2342 | 0 |
| 1731087000 | 80.2669 | 0.11 | 0.14 | 80.3228 | 80.3891 | 79.8421 | 0 |
| 1731000600 | 80.155 | 0.93 | 1.17 | 79.2764 | 80.3004 | 79.2637 | 0 |
| 1730914200 | 79.2258 | 1.64 | 2.12 | 77.2416 | 79.5775 | 77.1594 | 0 |
| 1730827800 | 77.5831 | 0.88 | 1.15 | 76.7551 | 77.616 | 76.6412 | 0 |
| 1730741400 | 76.7021 | -0.82 | -1.06 | 77.4519 | 77.456 | 76.6109 | 0 |
| 1730482200 | 77.5258 | 0.57 | 0.74 | 77.2673 | 77.7481 | 76.9294 | 0 |
| 1730395800 | 76.9563 | -1.5 | -1.91 | 78.4087 | 78.4087 | 76.6393 | 0 |
| 1730309400 | 78.4546 | 0.32 | 0.40 | 78.1091 | 78.6853 | 77.9689 | 0 |
| 1730223000 | 78.1382 | 0.23 | 0.29 | 77.9347 | 78.1894 | 77.6675 | 0 |
| 1730136600 | 77.9097 | -0.27 | -0.35 | 78.2191 | 78.3465 | 77.8807 | 0 |
| 1729873800 | 78.1816 | 0.59 | 0.76 | 77.5888 | 78.5649 | 77.5763 | 0 |
| 1729787400 | 77.5929 | 0.1 | 0.13 | 77.5257 | 77.9454 | 77.5018 | 0 |
| 1729701000 | 77.4918 | -0.56 | -0.71 | 78.136 | 78.3403 | 77.4438 | 0 |
| 1729614600 | 78.0484 | 0.06 | 0.08 | 77.9847 | 78.3019 | 77.7864 | 0 |
| 1729528200 | 77.9889 | -0.68 | -0.87 | 78.6222 | 78.718 | 77.9246 | 0 |
| 1729269000 | 78.6724 | 0.19 | 0.25 | 78.4322 | 78.757 | 78.4239 | 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
