Premium
MSCI Next Gener Internet Innovation UE 1C Index (IN44)
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 | -0.7271 | -1.28967602898 | 56.3785 | 57.2901 | 55.5576 | 0 | 0 | IX |
| 4 | 0.6682 | 1.2152803038 | 54.9832 | 57.8537 | 54.6102 | 0 | 0 | IX |
| 12 | 3.4325 | 6.57329051359 | 52.2189 | 57.8537 | 51.7244 | 0 | 0 | IX |
| 26 | 5.9505 | 11.9726202141 | 49.7009 | 57.8537 | 42.7747 | 0 | 0 | IX |
| 52 | 14.5011 | 35.2393542696 | 41.1503 | 57.8537 | 39.2103 | 0 | 0 | IX |
| 156 | 23.4795 | 72.9813905924 | 32.1719 | 57.8537 | 31.0054 | 0 | 0 | IX |
| 260 | 23.4795 | 72.9813905924 | 32.1719 | 57.8537 | 31.0054 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 55.6514 | -0.77 | -1.36 | 56.3944 | 56.5661 | 55.5576 | 0 |
| 1735320600 | 56.4215 | 0.15 | 0.27 | 56.3622 | 57.2901 | 56.149 | 0 |
| 1734975000 | 56.2702 | -0.19 | -0.33 | 56.3785 | 56.6295 | 55.9005 | 0 |
| 1734715800 | 56.457 | 0.45 | 0.81 | 56.063 | 56.4895 | 54.6102 | 0 |
| 1734629400 | 56.0036 | -1.37 | -2.40 | 56.9725 | 56.9725 | 55.6236 | 0 |
| 1734543000 | 57.3781 | -0.26 | -0.45 | 57.6233 | 57.7547 | 57.3194 | 0 |
| 1734456600 | 57.637 | 0.08 | 0.14 | 57.5106 | 57.8537 | 57.2653 | 0 |
| 1734370200 | 57.5544 | 0.46 | 0.80 | 57.1262 | 57.663 | 57.099 | 0 |
| 1734111000 | 57.099 | -0.09 | -0.16 | 56.9258 | 57.6176 | 56.9122 | 0 |
| 1734024600 | 57.1898 | -0.18 | -0.31 | 57.4148 | 57.5549 | 56.8919 | 0 |
| 1733938200 | 57.3657 | 0.67 | 1.19 | 56.6015 | 57.3712 | 56.4134 | 0 |
| 1733851800 | 56.6932 | -0.44 | -0.78 | 56.9883 | 56.9883 | 56.5093 | 0 |
| 1733765400 | 57.1368 | -0.2 | -0.35 | 57.3177 | 57.7013 | 56.9026 | 0 |
| 1733506200 | 57.3367 | 0.5 | 0.89 | 56.926 | 57.3719 | 56.7303 | 0 |
| 1733419800 | 56.8319 | 0.33 | 0.59 | 56.5676 | 57.3378 | 56.5676 | 0 |
| 1733333400 | 56.5005 | 0.74 | 1.32 | 55.7502 | 56.696 | 55.7502 | 0 |
| 1733247000 | 55.7635 | 0.16 | 0.30 | 55.6735 | 55.8318 | 55.4852 | 0 |
| 1733160600 | 55.5993 | 0.4 | 0.73 | 54.9832 | 55.6352 | 54.9649 | 0 |
| 1732901400 | 55.1952 | 0.18 | 0.33 | 54.9975 | 55.3241 | 54.8759 | 0 |
| 1732815000 | 55.0129 | 0.28 | 0.52 | 54.5312 | 55.0683 | 54.5312 | 0 |
| 1732728600 | 54.7303 | -0.49 | -0.88 | 55.314 | 55.3298 | 54.5547 | 0 |
| 1732642200 | 55.2165 | 0.31 | 0.56 | 54.9361 | 55.3377 | 54.8418 | 0 |
| 1732555800 | 54.9073 | 0.25 | 0.46 | 54.9278 | 55.4089 | 54.9073 | 0 |
| 1732296600 | 54.6545 | -0.14 | -0.26 | 54.8654 | 54.9083 | 54.4078 | 0 |
| 1732210200 | 54.7974 | 0.6 | 1.10 | 54.2946 | 55.0957 | 54.2741 | 0 |
| 1732123800 | 54.2018 | -0.09 | -0.16 | 54.2994 | 54.9229 | 54.0405 | 0 |
| 1732037400 | 54.2892 | 0.06 | 0.12 | 54.252 | 54.4048 | 53.5973 | 0 |
| 1731951000 | 54.2264 | 0.49 | 0.91 | 53.7553 | 54.2481 | 53.6935 | 0 |
| 1731691800 | 53.74 | -1.1 | -2.01 | 54.7671 | 54.7723 | 53.6673 | 0 |
| 1731605400 | 54.8449 | -0.3 | -0.55 | 55.0472 | 55.5272 | 54.7382 | 0 |
| 1731519000 | 55.1463 | 0.13 | 0.24 | 55.0402 | 55.2726 | 54.8723 | 0 |
| 1731432600 | 55.0116 | -0.02 | -0.04 | 54.9328 | 55.2743 | 54.7331 | 0 |
| 1731346200 | 55.0361 | 0.27 | 0.50 | 54.5964 | 55.1801 | 54.5785 | 0 |
| 1731087000 | 54.7649 | -0.12 | -0.22 | 54.8138 | 55.0557 | 54.6126 | 0 |
| 1731000600 | 54.8875 | 0.92 | 1.70 | 54.0797 | 54.8986 | 54.0696 | 0 |
| 1730914200 | 53.969 | 1.16 | 2.20 | 51.9174 | 53.9794 | 51.9126 | 0 |
| 1730827800 | 52.8049 | 0.49 | 0.94 | 52.3111 | 52.8211 | 52.3111 | 0 |
| 1730741400 | 52.3111 | -0.24 | -0.46 | 52.7587 | 52.7708 | 52.1058 | 0 |
| 1730482200 | 52.5528 | 0.56 | 1.08 | 52.0411 | 52.7086 | 52.0267 | 0 |
| 1730395800 | 51.9932 | -1.37 | -2.56 | 53.3663 | 53.3663 | 51.8855 | 0 |
| 1730309400 | 53.3614 | 0.04 | 0.08 | 53.4429 | 53.6074 | 53.0496 | 0 |
| 1730223000 | 53.3194 | 0.32 | 0.61 | 52.9557 | 53.3947 | 52.8958 | 0 |
| 1730136600 | 52.9949 | -0.06 | -0.12 | 53.0177 | 53.1852 | 52.8042 | 0 |
| 1729873800 | 53.0594 | 0.65 | 1.24 | 52.4741 | 53.3057 | 52.4741 | 0 |
| 1729787400 | 52.411 | -0.22 | -0.42 | 52.6477 | 52.7423 | 52.3244 | 0 |
| 1729701000 | 52.6307 | -0.45 | -0.85 | 53.0025 | 53.1642 | 52.628 | 0 |
| 1729614600 | 53.0835 | 0.22 | 0.42 | 52.8663 | 53.2587 | 52.8468 | 0 |
| 1729528200 | 52.8639 | -0.46 | -0.86 | 53.3077 | 53.3487 | 52.8366 | 0 |
| 1729269000 | 53.32 | 0.34 | 0.65 | 53.0052 | 53.4591 | 52.9979 | 0 |
| 1729182600 | 52.9759 | 0.28 | 0.53 | 52.6005 | 53.2666 | 52.6005 | 0 |
| 1729096200 | 52.6975 | -0.06 | -0.11 | 52.6281 | 52.8976 | 52.3888 | 0 |
| 1729009800 | 52.7539 | -0.64 | -1.20 | 53.3133 | 53.3828 | 52.5111 | 0 |
| 1728923400 | 53.3965 | 0.21 | 0.40 | 53.0761 | 53.6672 | 53.0712 | 0 |
| 1728664200 | 53.183 | 0.22 | 0.42 | 53.018 | 53.2024 | 52.7705 | 0 |
| 1728577800 | 52.9622 | 0.13 | 0.24 | 52.7683 | 53.0268 | 52.6293 | 0 |
| 1728491400 | 52.8358 | 0.31 | 0.60 | 52.5069 | 52.8479 | 52.1822 | 0 |
| 1728405000 | 52.5213 | -0.06 | -0.12 | 52.6192 | 52.624 | 51.7244 | 0 |
| 1728318600 | 52.5857 | 0.43 | 0.82 | 52.2189 | 52.6817 | 52.2046 | 0 |
| 1728059400 | 52.157 | 0.27 | 0.51 | 51.9524 | 52.5425 | 51.9454 | 0 |
| 1727973000 | 51.8912 | 0.01 | 0.02 | 51.8435 | 52.0761 | 51.4763 | 0 |
| 1727886600 | 51.8811 | 0.54 | 1.04 | 51.3426 | 51.9046 | 51.2766 | 0 |
| 1727800200 | 51.3449 | -0.37 | -0.71 | 51.6863 | 52.0996 | 51.0714 | 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
