Premium
MSCI Fintech Innovation UCITS ETF 1C Index (IN4D)
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 | 0.1341 | 0.291971120768 | 45.9292 | 46.6038 | 44.8826 | 0 | 0 | IX |
| 4 | -1.6185 | -3.39437689013 | 47.6818 | 48.6793 | 44.8826 | 0 | 0 | IX |
| 12 | 2.7517 | 6.35326332899 | 43.3116 | 48.6793 | 43.1412 | 0 | 0 | IX |
| 26 | 7.04 | 18.0405040066 | 39.0233 | 48.6793 | 35.7457 | 0 | 0 | IX |
| 52 | 11.938 | 34.9828426417 | 34.1253 | 48.6793 | 32.8023 | 0 | 0 | IX |
| 156 | 15.7894 | 52.1551567522 | 30.2739 | 48.6793 | 28.5863 | 0 | 0 | IX |
| 260 | 15.7894 | 52.1551567522 | 30.2739 | 48.6793 | 28.5863 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 46.0633 | 0.17 | 0.37 | 45.9688 | 46.6038 | 45.8726 | 0 |
| 1734975000 | 45.8939 | -0.37 | -0.79 | 46.1951 | 46.3672 | 45.722 | 0 |
| 1734715800 | 46.2594 | 0.38 | 0.83 | 45.9292 | 46.286 | 44.8826 | 0 |
| 1734629400 | 45.8805 | -1.33 | -2.82 | 46.8759 | 46.8759 | 45.5827 | 0 |
| 1734543000 | 47.2096 | -0.15 | -0.31 | 47.3467 | 47.5087 | 47.1634 | 0 |
| 1734456600 | 47.358 | -0.15 | -0.31 | 47.4671 | 47.4784 | 47.0988 | 0 |
| 1734370200 | 47.5032 | 0.13 | 0.27 | 47.3986 | 47.6609 | 47.376 | 0 |
| 1734111000 | 47.376 | -0.52 | -1.09 | 47.677 | 47.9267 | 47.3125 | 0 |
| 1734024600 | 47.8981 | 0.06 | 0.12 | 47.8816 | 48.0282 | 47.6633 | 0 |
| 1733938200 | 47.8406 | 0.35 | 0.75 | 47.4118 | 47.8452 | 47.1889 | 0 |
| 1733851800 | 47.4864 | -0.64 | -1.33 | 48.0036 | 48.015 | 47.4481 | 0 |
| 1733765400 | 48.1287 | -0 | -0.00 | 48.1134 | 48.6793 | 48.0177 | 0 |
| 1733506200 | 48.1293 | 0.06 | 0.13 | 48.1493 | 48.1999 | 47.8548 | 0 |
| 1733419800 | 48.0674 | 0.47 | 0.98 | 47.6558 | 48.4853 | 47.6558 | 0 |
| 1733333400 | 47.5993 | 0.21 | 0.44 | 47.3798 | 47.863 | 47.3798 | 0 |
| 1733247000 | 47.3911 | -0.03 | -0.06 | 47.4873 | 47.6196 | 47.2937 | 0 |
| 1733160600 | 47.4218 | 0 | 0.01 | 47.2372 | 47.6045 | 47.2215 | 0 |
| 1732901400 | 47.4194 | -0.14 | -0.29 | 47.6818 | 47.6908 | 47.3427 | 0 |
| 1732815000 | 47.5579 | 0.14 | 0.30 | 47.2444 | 47.6008 | 47.2444 | 0 |
| 1732728600 | 47.4147 | -0.02 | -0.05 | 47.4903 | 47.628 | 47.167 | 0 |
| 1732642200 | 47.4381 | -0.02 | -0.05 | 47.4891 | 47.5433 | 47.271 | 0 |
| 1732555800 | 47.4619 | 0.5 | 1.06 | 47.1997 | 47.7471 | 47.1997 | 0 |
| 1732296600 | 46.9648 | -0.05 | -0.10 | 47.0713 | 47.1141 | 46.5345 | 0 |
| 1732210200 | 47.0129 | 0.38 | 0.81 | 46.7162 | 47.3926 | 46.5869 | 0 |
| 1732123800 | 46.6364 | 0.13 | 0.28 | 46.5163 | 47.0464 | 46.4644 | 0 |
| 1732037400 | 46.5075 | 0.1 | 0.22 | 46.4273 | 46.563 | 45.9308 | 0 |
| 1731951000 | 46.4053 | 0.66 | 1.44 | 45.7603 | 46.4195 | 45.7517 | 0 |
| 1731691800 | 45.7473 | -0.42 | -0.90 | 46.0976 | 46.1672 | 45.5956 | 0 |
| 1731605400 | 46.1631 | -0.6 | -1.28 | 46.6772 | 46.6772 | 46.0466 | 0 |
| 1731519000 | 46.7612 | 0.13 | 0.28 | 46.6559 | 46.9886 | 46.5918 | 0 |
| 1731432600 | 46.6316 | -0.09 | -0.19 | 46.6341 | 46.9948 | 46.4116 | 0 |
| 1731346200 | 46.7219 | 1.04 | 2.28 | 45.5389 | 46.7681 | 45.5239 | 0 |
| 1731087000 | 45.6794 | -0.22 | -0.48 | 45.8398 | 45.8768 | 45.5013 | 0 |
| 1731000600 | 45.9015 | 0.44 | 0.96 | 45.5583 | 46.0389 | 45.5499 | 0 |
| 1730914200 | 45.4651 | 1.04 | 2.35 | 43.676 | 45.8731 | 43.676 | 0 |
| 1730827800 | 44.4226 | 0.43 | 0.98 | 43.9895 | 44.4985 | 43.9895 | 0 |
| 1730741400 | 43.9895 | -0.08 | -0.19 | 44.2474 | 44.2474 | 43.9465 | 0 |
| 1730482200 | 44.0727 | 0.26 | 0.60 | 43.8517 | 44.1914 | 43.7197 | 0 |
| 1730395800 | 43.8113 | -0.76 | -1.70 | 44.5728 | 44.5728 | 43.7343 | 0 |
| 1730309400 | 44.5687 | -0.32 | -0.72 | 44.9956 | 44.9956 | 44.2886 | 0 |
| 1730223000 | 44.8916 | -0.02 | -0.04 | 44.8756 | 45.2886 | 44.7142 | 0 |
| 1730136600 | 44.9089 | 0.29 | 0.64 | 44.5875 | 45.0048 | 44.5752 | 0 |
| 1729873800 | 44.6225 | 0.31 | 0.69 | 44.3679 | 44.8978 | 44.3638 | 0 |
| 1729787400 | 44.3146 | -0.13 | -0.30 | 44.4631 | 44.5396 | 44.2744 | 0 |
| 1729701000 | 44.4486 | -0.23 | -0.51 | 44.6094 | 44.7777 | 44.3901 | 0 |
| 1729614600 | 44.6776 | 0.15 | 0.33 | 44.5307 | 44.8787 | 44.4795 | 0 |
| 1729528200 | 44.5286 | -0.37 | -0.81 | 44.8839 | 44.9456 | 44.5131 | 0 |
| 1729269000 | 44.8942 | 0.42 | 0.95 | 44.4977 | 44.9895 | 44.4854 | 0 |
| 1729182600 | 44.4731 | -0.04 | -0.09 | 44.4328 | 44.683 | 44.3265 | 0 |
| 1729096200 | 44.5147 | 0.06 | 0.13 | 44.3503 | 44.5352 | 44.2422 | 0 |
| 1729009800 | 44.4563 | -0.24 | -0.53 | 44.6238 | 44.6744 | 44.2356 | 0 |
| 1728923400 | 44.6935 | 0.35 | 0.78 | 44.2592 | 44.7767 | 44.2551 | 0 |
| 1728664200 | 44.3483 | 0.44 | 1.00 | 43.9542 | 44.4002 | 43.8537 | 0 |
| 1728577800 | 43.908 | -0.18 | -0.40 | 44.0269 | 44.3789 | 43.6553 | 0 |
| 1728491400 | 44.0833 | 0.29 | 0.67 | 43.7773 | 44.0933 | 43.4433 | 0 |
| 1728405000 | 43.7892 | -0.23 | -0.51 | 44.0438 | 44.0438 | 43.1412 | 0 |
| 1728318600 | 44.0158 | 0.44 | 1.00 | 43.6309 | 44.0856 | 43.619 | 0 |
| 1728059400 | 43.5792 | 0.32 | 0.74 | 43.3116 | 43.9012 | 43.2999 | 0 |
| 1727973000 | 43.2606 | -0.04 | -0.08 | 43.265 | 43.3798 | 42.9951 | 0 |
| 1727886600 | 43.2964 | 0.39 | 0.91 | 42.904 | 43.5459 | 42.904 | 0 |
| 1727800200 | 42.9059 | -0.24 | -0.57 | 43.1267 | 43.3177 | 42.717 | 0 |
| 1727713800 | 43.1499 | -0.18 | -0.42 | 43.3701 | 43.4664 | 43.1499 | 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
