Premium
MSCI Genomic Healthcare Innovation UE 1C Index (IN4F)
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 | 0.942 | 4.45784215831 | 21.1313 | 22.4448 | 20.3596 | 0 | 0 | IX |
| 4 | -3.0907 | -12.2822285805 | 25.164 | 25.1772 | 19.9009 | 0 | 0 | IX |
| 12 | -6.2021 | -21.9346145413 | 28.2754 | 28.5154 | 19.9009 | 0 | 0 | IX |
| 26 | -4.5542 | -17.1033705755 | 26.6275 | 28.5154 | 19.9009 | 0 | 0 | IX |
| 52 | -4.1686 | -15.8852826968 | 26.2419 | 28.5538 | 19.9009 | 0 | 0 | IX |
| 156 | -5.896 | -21.080255852 | 27.9693 | 28.5538 | 19.9009 | 0 | 0 | IX |
| 260 | -5.896 | -21.080255852 | 27.9693 | 28.5538 | 19.9009 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 22.0733 | -0.01 | -0.05 | 22.1758 | 22.3669 | 21.9661 | 0 |
| 1745512200 | 22.0853 | 0.06 | 0.29 | 22.0231 | 22.0982 | 21.7307 | 0 |
| 1745425800 | 22.0219 | 0.87 | 4.09 | 21.2076 | 22.4448 | 21.1962 | 0 |
| 1745339400 | 21.1566 | 0.05 | 0.22 | 21.1313 | 21.1566 | 20.3596 | 0 |
| 1744907400 | 21.1109 | -0.2 | -0.96 | 21.3727 | 21.3862 | 20.8913 | 0 |
| 1744821000 | 21.3152 | -0.16 | -0.73 | 21.4635 | 21.4647 | 21.0443 | 0 |
| 1744734600 | 21.4728 | 0.09 | 0.41 | 21.386 | 21.7099 | 21.3652 | 0 |
| 1744648200 | 21.386 | 0.99 | 4.84 | 20.5227 | 21.5906 | 20.494 | 0 |
| 1744389000 | 20.3979 | 0.03 | 0.15 | 20.5585 | 20.6829 | 20.1808 | 0 |
| 1744302600 | 20.3664 | 0.23 | 1.13 | 22.3193 | 22.3862 | 20.3434 | 0 |
| 1744216200 | 20.139 | -1.54 | -7.10 | 21.6443 | 21.6443 | 19.9009 | 0 |
| 1744129800 | 21.6791 | 0.35 | 1.66 | 21.3411 | 22.0589 | 21.3411 | 0 |
| 1744043400 | 21.3252 | -0.69 | -3.15 | 21.8778 | 22.2936 | 20.387 | 0 |
| 1743784200 | 22.0183 | -1.15 | -4.97 | 23.0904 | 23.0916 | 21.6891 | 0 |
| 1743697800 | 23.1698 | -1.2 | -4.93 | 23.1301 | 23.4825 | 23.0081 | 0 |
| 1743611400 | 24.3704 | -0.1 | -0.41 | 24.4958 | 24.5009 | 23.7184 | 0 |
| 1743525000 | 24.4714 | 0.08 | 0.35 | 24.3765 | 24.583 | 24.1563 | 0 |
| 1743438600 | 24.3867 | -0.39 | -1.56 | 24.7371 | 24.7535 | 24.061 | 0 |
| 1743183000 | 24.7734 | -0.41 | -1.62 | 25.164 | 25.1772 | 24.7368 | 0 |
| 1743096600 | 25.1825 | 0.06 | 0.23 | 25.1447 | 25.3604 | 25.0082 | 0 |
| 1743010200 | 25.1235 | -0.32 | -1.27 | 25.4266 | 25.5078 | 25.0965 | 0 |
| 1742923800 | 25.4475 | -0.29 | -1.11 | 25.7555 | 25.8736 | 25.4393 | 0 |
| 1742837400 | 25.7339 | 0.34 | 1.36 | 25.4054 | 25.8222 | 25.4028 | 0 |
| 1742578200 | 25.3895 | -0.02 | -0.07 | 25.4336 | 25.4336 | 25.0862 | 0 |
| 1742491800 | 25.4084 | -0.05 | -0.18 | 25.3717 | 25.6506 | 25.3412 | 0 |
| 1742405400 | 25.4554 | 0.1 | 0.40 | 25.2756 | 25.4868 | 25.2756 | 0 |
| 1742319000 | 25.355 | -0.11 | -0.41 | 25.5106 | 25.6792 | 25.2828 | 0 |
| 1742232600 | 25.4603 | 0.09 | 0.36 | 25.3244 | 25.5689 | 25.2505 | 0 |
| 1741973400 | 25.3678 | 0.22 | 0.85 | 25.0691 | 25.4942 | 25.0691 | 0 |
| 1741887000 | 25.1528 | -0.12 | -0.46 | 25.1329 | 25.3132 | 24.9888 | 0 |
| 1741800600 | 25.268 | 0.4 | 1.59 | 25.1716 | 25.3935 | 25.0612 | 0 |
| 1741714200 | 24.8729 | -0.69 | -2.69 | 25.6216 | 25.6216 | 24.724 | 0 |
| 1741627800 | 25.5613 | 0.2 | 0.80 | 25.352 | 25.6127 | 25.2493 | 0 |
| 1741368600 | 25.3587 | -0.41 | -1.61 | 25.6778 | 25.7074 | 25.3166 | 0 |
| 1741282200 | 25.7734 | 0.23 | 0.91 | 25.568 | 25.8964 | 25.4836 | 0 |
| 1741195800 | 25.5406 | 0.26 | 1.03 | 25.5436 | 25.7594 | 25.403 | 0 |
| 1741109400 | 25.2794 | -0.73 | -2.80 | 25.9384 | 25.9384 | 25.144 | 0 |
| 1741023000 | 26.0088 | -0.06 | -0.24 | 26.0646 | 26.403 | 25.9715 | 0 |
| 1740763800 | 26.0715 | -0.39 | -1.46 | 26.498 | 26.498 | 25.9842 | 0 |
| 1740677400 | 26.4584 | -0.15 | -0.57 | 26.6141 | 26.6283 | 26.2607 | 0 |
| 1740591000 | 26.6113 | 0.36 | 1.38 | 26.2925 | 26.6619 | 26.2855 | 0 |
| 1740504600 | 26.2491 | -0.52 | -1.96 | 26.7383 | 26.7848 | 26.2393 | 0 |
| 1740418200 | 26.7739 | -0.15 | -0.54 | 26.9578 | 26.9607 | 26.5789 | 0 |
| 1740159000 | 26.9191 | -0.11 | -0.40 | 26.9875 | 27.1604 | 26.9177 | 0 |
| 1740072600 | 27.0266 | 0.01 | 0.04 | 27.0013 | 27.1534 | 26.9806 | 0 |
| 1739986200 | 27.0156 | 0.22 | 0.84 | 26.9036 | 27.0259 | 26.5117 | 0 |
| 1739899800 | 26.7912 | 0.11 | 0.41 | 26.7892 | 26.913 | 26.7128 | 0 |
| 1739813400 | 26.6808 | -0.08 | -0.29 | 26.7657 | 26.8077 | 26.6808 | 0 |
| 1739554200 | 26.7586 | 0.02 | 0.07 | 26.82 | 26.9535 | 26.6313 | 0 |
| 1739467800 | 26.7393 | -0 | -0.01 | 26.7545 | 27.0557 | 26.6221 | 0 |
| 1739381400 | 26.7432 | -0.23 | -0.85 | 27.0249 | 27.0307 | 26.6466 | 0 |
| 1739295000 | 26.9721 | -0.18 | -0.67 | 27.1642 | 27.2319 | 26.9574 | 0 |
| 1739208600 | 27.1541 | -0.3 | -1.08 | 27.4361 | 27.6612 | 27.0986 | 0 |
| 1738949400 | 27.4492 | -0.5 | -1.77 | 28.0276 | 28.0321 | 27.4302 | 0 |
| 1738863000 | 27.9442 | -0.06 | -0.22 | 27.9863 | 28.2803 | 27.9374 | 0 |
| 1738776600 | 28.0057 | 0.23 | 0.82 | 27.6363 | 28.0904 | 27.6363 | 0 |
| 1738690200 | 27.7767 | -0.31 | -1.11 | 28.0782 | 28.0797 | 27.6342 | 0 |
| 1738603800 | 28.0872 | -0.36 | -1.26 | 28.2665 | 28.2771 | 27.8019 | 0 |
| 1738344600 | 28.4456 | 0.17 | 0.60 | 28.2754 | 28.5154 | 28.0988 | 0 |
| 1738258200 | 28.2769 | 0.37 | 1.31 | 27.8884 | 28.4056 | 27.8651 | 0 |
| 1738171800 | 27.9106 | -0.17 | -0.62 | 28.0681 | 28.1499 | 27.8023 | 0 |
| 1738085400 | 28.0845 | 0.02 | 0.07 | 28.0926 | 28.417 | 28.0681 | 0 |
| 1737999000 | 28.0644 | -0.12 | -0.43 | 28.0854 | 28.208 | 27.6472 | 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
