Premium
MSCI Next Gen Internet Innovation UE 1C Index (IN41)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.22 | 4.14411050961 | 53.57 | 56.6 | 53.57 | 0 | 0 | IX |
| 4 | 1.16 | 2.12337543474 | 54.63 | 56.6 | 52.395 | 0 | 0 | IX |
| 12 | 4.125 | 7.98412852027 | 51.665 | 56.6 | 50.695 | 0 | 0 | IX |
| 26 | 13.8275 | 32.9520405124 | 41.9625 | 56.6 | 38.98 | 0 | 0 | IX |
| 52 | 15.4775 | 38.3937984496 | 40.3125 | 56.6 | 38.98 | 0 | 0 | IX |
| 156 | 26.0425 | 87.5451718632 | 29.7475 | 56.6 | 28.055 | 0 | 0 | IX |
| 260 | 26.0425 | 87.5451718632 | 29.7475 | 56.6 | 28.055 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 55.79 | -0.6 | -1.06 | 56.39 | 56.39 | 54.96 | 0 |
| 1738344600 | 56.39 | 0.81 | 1.45 | 55.585 | 56.6 | 55.585 | 0 |
| 1738258200 | 55.585 | 0.72 | 1.30 | 54.87 | 55.92 | 54.87 | 0 |
| 1738171800 | 54.87 | 0.34 | 0.62 | 54.53 | 55.475 | 54.53 | 0 |
| 1738085400 | 54.53 | 0.96 | 1.79 | 53.57 | 54.695 | 53.57 | 0 |
| 1737999000 | 53.57 | -1.84 | -3.31 | 55.405 | 55.405 | 52.685 | 0 |
| 1737739800 | 55.405 | 0.08 | 0.14 | 55.33 | 55.59 | 55.225 | 0 |
| 1737653400 | 55.33 | 1.1 | 2.03 | 55.375 | 55.425 | 54.995 | 0 |
| 1737567000 | 54.23 | 0 | 0.00 | 54.23 | 54.23 | 54.23 | 0 |
| 1737480600 | 54.23 | -0.12 | -0.22 | 54.35 | 54.59 | 54.03 | 0 |
| 1737394200 | 54.35 | -0.18 | -0.33 | 54.53 | 54.72 | 54.165 | 0 |
| 1737135000 | 54.53 | 0.45 | 0.82 | 54.085 | 54.735 | 53.855 | 0 |
| 1737048600 | 54.085 | 0.38 | 0.70 | 53.71 | 54.245 | 53.71 | 0 |
| 1736962200 | 53.71 | 0.98 | 1.87 | 52.725 | 53.81 | 52.61 | 0 |
| 1736875800 | 52.725 | 0.09 | 0.16 | 52.64 | 53.26 | 52.585 | 0 |
| 1736789400 | 52.64 | -0.34 | -0.64 | 52.98 | 52.98 | 52.395 | 0 |
| 1736530200 | 52.98 | -0.89 | -1.64 | 53.865 | 53.865 | 52.735 | 0 |
| 1736443800 | 53.865 | 0.05 | 0.10 | 53.81 | 53.955 | 53.655 | 0 |
| 1736357400 | 53.81 | -0.19 | -0.34 | 53.995 | 54.08 | 53.55 | 0 |
| 1736271000 | 53.995 | -0.64 | -1.16 | 54.63 | 55.39 | 53.71 | 0 |
| 1736184600 | 54.63 | 0.34 | 0.63 | 54.29 | 54.885 | 54.29 | 0 |
| 1735925400 | 54.29 | -0.07 | -0.13 | 54.36 | 54.415 | 53.97 | 0 |
| 1735839000 | 54.36 | 0.8 | 1.48 | 53.565 | 54.55 | 53.565 | 0 |
| 1735579800 | 53.565 | -0.52 | -0.96 | 54.085 | 54.32 | 53.56 | 0 |
| 1735320600 | 54.085 | 0.01 | 0.01 | 54.08 | 54.915 | 53.86 | 0 |
| 1734975000 | 54.08 | -0.07 | -0.12 | 54.145 | 54.365 | 53.81 | 0 |
| 1734715800 | 54.145 | 0.15 | 0.28 | 53.995 | 54.145 | 52.525 | 0 |
| 1734629400 | 53.995 | -0.81 | -1.48 | 54.805 | 54.805 | 53.51 | 0 |
| 1734543000 | 54.805 | -0.09 | -0.16 | 54.895 | 55.065 | 54.625 | 0 |
| 1734456600 | 54.895 | 0.11 | 0.20 | 54.785 | 55.175 | 54.515 | 0 |
| 1734370200 | 54.785 | 0.4 | 0.74 | 54.38 | 54.985 | 54.365 | 0 |
| 1734111000 | 54.38 | -0.05 | -0.08 | 54.425 | 54.89 | 54.24 | 0 |
| 1734024600 | 54.425 | -0.17 | -0.31 | 54.595 | 54.725 | 54.175 | 0 |
| 1733938200 | 54.595 | 0.64 | 1.19 | 53.955 | 54.6 | 53.675 | 0 |
| 1733851800 | 53.955 | -0.07 | -0.13 | 54.025 | 54.175 | 53.565 | 0 |
| 1733765400 | 54.025 | -0.23 | -0.42 | 54.255 | 54.6 | 53.73 | 0 |
| 1733506200 | 54.255 | 0.47 | 0.87 | 53.785 | 54.28 | 53.575 | 0 |
| 1733419800 | 53.785 | 0.08 | 0.16 | 53.7 | 54.395 | 53.635 | 0 |
| 1733333400 | 53.7 | 0.65 | 1.23 | 53.05 | 54 | 53.05 | 0 |
| 1733247000 | 53.05 | 0.02 | 0.04 | 53.03 | 53.12 | 52.705 | 0 |
| 1733160600 | 53.03 | 0.68 | 1.30 | 52.35 | 53.15 | 52.35 | 0 |
| 1732901400 | 52.35 | 0.22 | 0.41 | 51.985 | 52.425 | 51.97 | 0 |
| 1732815000 | 52.135 | 0.41 | 0.78 | 51.73 | 52.195 | 51.73 | 0 |
| 1732728600 | 51.73 | -0.96 | -1.82 | 52.69 | 52.69 | 51.625 | 0 |
| 1732642200 | 52.69 | 0.24 | 0.46 | 52.45 | 52.77 | 52.195 | 0 |
| 1732555800 | 52.45 | -0.11 | -0.21 | 52.56 | 52.77 | 52.28 | 0 |
| 1732296600 | 52.56 | 0.24 | 0.46 | 52.32 | 52.855 | 52.215 | 0 |
| 1732210200 | 52.32 | 0.79 | 1.53 | 51.53 | 52.375 | 51.53 | 0 |
| 1732123800 | 51.53 | 0.2 | 0.39 | 51.33 | 52.035 | 51.33 | 0 |
| 1732037400 | 51.33 | 0.04 | 0.08 | 51.29 | 51.415 | 50.695 | 0 |
| 1731951000 | 51.29 | 0.32 | 0.64 | 50.965 | 51.33 | 50.815 | 0 |
| 1731691800 | 50.965 | -0.92 | -1.76 | 51.88 | 51.88 | 50.925 | 0 |
| 1731605400 | 51.88 | -0.29 | -0.56 | 52.17 | 52.6 | 51.815 | 0 |
| 1731519000 | 52.17 | 0.26 | 0.50 | 51.91 | 52.17 | 51.635 | 0 |
| 1731432600 | 51.91 | 0.24 | 0.47 | 51.665 | 52.04 | 51.545 | 0 |
| 1731346200 | 51.665 | 0.59 | 1.17 | 51.07 | 51.82 | 51.07 | 0 |
| 1731087000 | 51.07 | 0.22 | 0.43 | 50.85 | 51.12 | 50.6 | 0 |
| 1731000600 | 50.85 | 0.56 | 1.10 | 50.295 | 50.855 | 50.295 | 0 |
| 1730914200 | 50.295 | 1.93 | 3.99 | 48.365 | 50.31 | 48.365 | 0 |
| 1730827800 | 48.365 | 0.32 | 0.67 | 48.0425 | 48.46 | 48.0425 | 0 |
| 1730741400 | 48.0425 | -0.4 | -0.83 | 48.4425 | 48.4425 | 47.7925 | 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
