Premium
MSCI Genomic Healthcare Innovation UE 1C Index (IN4E)
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 | -0.6725 | -2.25066934404 | 29.88 | 30.215 | 29.1975 | 0 | 0 | IX |
| 4 | 0.0875 | 0.300480769231 | 29.12 | 30.215 | 28.4225 | 0 | 0 | IX |
| 12 | 0.4425 | 1.53832782896 | 28.765 | 30.215 | 27.015 | 0 | 0 | IX |
| 26 | 0.7425 | 2.60846653785 | 28.465 | 30.215 | 27.015 | 0 | 0 | IX |
| 52 | 2.075 | 7.64765502626 | 27.1325 | 30.215 | 25.9875 | 0 | 0 | IX |
| 156 | 1.075 | 3.82120323469 | 28.1325 | 30.215 | 23.195 | 0 | 0 | IX |
| 260 | 1.075 | 3.82120323469 | 28.1325 | 30.215 | 23.195 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 29.2075 | -0.56 | -1.88 | 29.7675 | 29.7675 | 29.1975 | 0 |
| 1738863000 | 29.7675 | -0.08 | -0.25 | 29.8425 | 30.1175 | 29.765 | 0 |
| 1738776600 | 29.8425 | 0.3 | 1.01 | 29.3925 | 29.9025 | 29.3925 | 0 |
| 1738690200 | 29.545 | -0.32 | -1.06 | 29.8625 | 29.8625 | 29.3825 | 0 |
| 1738603800 | 29.8625 | -0.23 | -0.76 | 30.09 | 30.09 | 29.665 | 0 |
| 1738344600 | 30.09 | 0.21 | 0.70 | 29.88 | 30.215 | 29.7625 | 0 |
| 1738258200 | 29.88 | 0.36 | 1.21 | 29.5225 | 30.035 | 29.5 | 0 |
| 1738171800 | 29.5225 | -0.24 | -0.80 | 29.76 | 29.8675 | 29.4675 | 0 |
| 1738085400 | 29.76 | 0.06 | 0.19 | 29.7025 | 30.09 | 29.7025 | 0 |
| 1737999000 | 29.7025 | 0.07 | 0.25 | 29.6275 | 29.815 | 29.2775 | 0 |
| 1737739800 | 29.6275 | 0.18 | 0.61 | 29.4475 | 29.68 | 29.4475 | 0 |
| 1737653400 | 29.4475 | -0.1 | -0.32 | 29.5425 | 29.5825 | 29.065 | 0 |
| 1737567000 | 29.5425 | 0.48 | 1.67 | 29.0575 | 29.605 | 29.0575 | 0 |
| 1737480600 | 29.0575 | 0.46 | 1.61 | 28.5975 | 29.1025 | 28.5975 | 0 |
| 1737394200 | 28.5975 | -0.21 | -0.74 | 28.81 | 28.81 | 28.54 | 0 |
| 1737135000 | 28.81 | 0.18 | 0.62 | 28.6325 | 28.995 | 28.6325 | 0 |
| 1737048600 | 28.6325 | 0.09 | 0.33 | 28.5375 | 28.75 | 28.4225 | 0 |
| 1736962200 | 28.5375 | -0.14 | -0.48 | 28.675 | 28.97 | 28.45 | 0 |
| 1736875800 | 28.675 | -0.24 | -0.84 | 28.9175 | 29.2275 | 28.67 | 0 |
| 1736789400 | 28.9175 | 0.02 | 0.08 | 28.895 | 29.0025 | 28.67 | 0 |
| 1736530200 | 28.895 | -0.23 | -0.77 | 29.12 | 29.1675 | 28.765 | 0 |
| 1736443800 | 29.12 | 0.07 | 0.23 | 29.0525 | 29.1875 | 28.945 | 0 |
| 1736357400 | 29.0525 | 0.07 | 0.23 | 28.985 | 29.2825 | 28.8525 | 0 |
| 1736271000 | 28.985 | 0.25 | 0.87 | 28.735 | 29.255 | 28.525 | 0 |
| 1736184600 | 28.735 | 0.26 | 0.92 | 28.4725 | 28.8 | 28.445 | 0 |
| 1735925400 | 28.4725 | -0.09 | -0.32 | 28.565 | 28.565 | 28.2625 | 0 |
| 1735839000 | 28.565 | 0.67 | 2.40 | 27.895 | 28.6775 | 27.895 | 0 |
| 1735579800 | 27.895 | -0.27 | -0.94 | 28.16 | 28.175 | 27.885 | 0 |
| 1735320600 | 28.16 | 0.2 | 0.72 | 27.9575 | 28.31 | 27.9575 | 0 |
| 1734975000 | 27.9575 | -0.14 | -0.49 | 28.095 | 28.14 | 27.9375 | 0 |
| 1734715800 | 28.095 | 0.36 | 1.31 | 27.7325 | 28.1075 | 27.4675 | 0 |
| 1734629400 | 27.7325 | -0.92 | -3.19 | 28.6475 | 28.6475 | 27.53 | 0 |
| 1734543000 | 28.6475 | 0.06 | 0.20 | 28.59 | 28.7575 | 28.505 | 0 |
| 1734456600 | 28.59 | -0.2 | -0.70 | 28.7925 | 28.8675 | 28.56 | 0 |
| 1734370200 | 28.7925 | 0.18 | 0.63 | 28.6125 | 28.9825 | 28.595 | 0 |
| 1734111000 | 28.6125 | -0.51 | -1.76 | 29.125 | 29.125 | 28.5175 | 0 |
| 1734024600 | 29.125 | -0.05 | -0.16 | 29.1725 | 29.245 | 28.9725 | 0 |
| 1733938200 | 29.1725 | -0.3 | -1.02 | 29.4725 | 29.4725 | 29.0825 | 0 |
| 1733851800 | 29.4725 | 0.14 | 0.47 | 29.335 | 29.5325 | 29.265 | 0 |
| 1733765400 | 29.335 | 0.25 | 0.84 | 29.09 | 29.525 | 29.09 | 0 |
| 1733506200 | 29.09 | 0.22 | 0.75 | 28.8725 | 29.2475 | 28.685 | 0 |
| 1733419800 | 28.8725 | -0.38 | -1.30 | 29.2525 | 29.2675 | 28.8325 | 0 |
| 1733333400 | 29.2525 | 0.08 | 0.27 | 29.175 | 29.32 | 28.985 | 0 |
| 1733247000 | 29.175 | -0.15 | -0.49 | 29.32 | 29.47 | 29.0925 | 0 |
| 1733160600 | 29.32 | 0.12 | 0.40 | 29.2025 | 29.4025 | 29.2025 | 0 |
| 1732901400 | 29.2025 | 0.03 | 0.11 | 29.1025 | 29.26 | 29.1025 | 0 |
| 1732815000 | 29.17 | 0.15 | 0.52 | 29.02 | 29.235 | 29.02 | 0 |
| 1732728600 | 29.02 | 0.15 | 0.53 | 28.8675 | 29.1475 | 28.8675 | 0 |
| 1732642200 | 28.8675 | -0.17 | -0.59 | 29.0375 | 29.0375 | 28.665 | 0 |
| 1732555800 | 29.0375 | 0.31 | 1.06 | 28.7325 | 29.1025 | 28.6075 | 0 |
| 1732296600 | 28.7325 | 0.63 | 2.22 | 28.1075 | 28.7325 | 28.1075 | 0 |
| 1732210200 | 28.1075 | 0.35 | 1.26 | 27.7575 | 28.1075 | 27.7575 | 0 |
| 1732123800 | 27.7575 | 0.41 | 1.48 | 27.3525 | 27.7725 | 27.3525 | 0 |
| 1732037400 | 27.3525 | 0.09 | 0.35 | 27.2575 | 27.3525 | 27.015 | 0 |
| 1731951000 | 27.2575 | -0.2 | -0.71 | 27.4525 | 27.4525 | 27.1775 | 0 |
| 1731691800 | 27.4525 | -1.31 | -4.56 | 28.765 | 28.765 | 27.3475 | 0 |
| 1731605400 | 28.765 | -0.47 | -1.61 | 29.235 | 29.2425 | 28.6825 | 0 |
| 1731519000 | 29.235 | 0.16 | 0.53 | 29.08 | 29.2525 | 28.895 | 0 |
| 1731432600 | 29.08 | -0.44 | -1.47 | 29.515 | 29.515 | 29.05 | 0 |
| 1731346200 | 29.515 | 0.57 | 1.96 | 28.9475 | 29.5725 | 28.9475 | 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
