Premium
MSCI Genomic Healthcare Innovation UE 1C Index (IN4G)
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 | -0.1487 | -0.596575408415 | 24.9256 | 25.2552 | 24.6207 | 0 | 0 | IX |
| 4 | 1.1632 | 4.92595400128 | 23.6137 | 25.2552 | 23.6108 | 0 | 0 | IX |
| 12 | 0.7794 | 3.24783831649 | 23.9975 | 25.2552 | 22.6102 | 0 | 0 | IX |
| 26 | 0.2711 | 1.10626872006 | 24.5058 | 25.2552 | 22.6102 | 0 | 0 | IX |
| 52 | 1.9273 | 8.43472095792 | 22.8496 | 25.2975 | 22.2453 | 0 | 0 | IX |
| 156 | 0.033 | 0.133366203388 | 24.7439 | 25.5201 | 20.2719 | 0 | 0 | IX |
| 260 | 0.033 | 0.133366203388 | 24.7439 | 25.5201 | 20.2719 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 24.7769 | -0.36 | -1.45 | 25.0469 | 25.0529 | 24.6329 | 0 |
| 1738344600 | 25.1417 | 0.15 | 0.61 | 25.0006 | 25.2552 | 24.9082 | 0 |
| 1738258200 | 24.9886 | 0.25 | 1.02 | 24.7118 | 25.1198 | 24.6892 | 0 |
| 1738171800 | 24.7354 | -0.22 | -0.90 | 24.8987 | 25.026 | 24.6908 | 0 |
| 1738085400 | 24.9597 | -0.02 | -0.10 | 24.9189 | 25.2545 | 24.9085 | 0 |
| 1737999000 | 24.9843 | 0.05 | 0.19 | 24.9256 | 25.0968 | 24.6207 | 0 |
| 1737739800 | 24.936 | 0.09 | 0.37 | 24.8699 | 25.0737 | 24.8653 | 0 |
| 1737653400 | 24.8434 | 0.27 | 1.10 | 24.9678 | 24.9871 | 24.5381 | 0 |
| 1737567000 | 24.5739 | 0 | 0.00 | 24.5739 | 24.5739 | 24.5739 | 0 |
| 1737480600 | 24.5739 | 0.39 | 1.63 | 24.182 | 24.6047 | 24.1792 | 0 |
| 1737394200 | 24.1792 | -0.16 | -0.66 | 24.3329 | 24.3358 | 24.1376 | 0 |
| 1737135000 | 24.3387 | 0.24 | 1.00 | 24.1887 | 24.4761 | 24.1816 | 0 |
| 1737048600 | 24.0985 | 0.07 | 0.30 | 24.05 | 24.2378 | 23.9531 | 0 |
| 1736962200 | 24.0257 | -0.19 | -0.80 | 24.1544 | 24.3768 | 23.914 | 0 |
| 1736875800 | 24.2189 | -0.06 | -0.27 | 24.2849 | 24.6988 | 24.1874 | 0 |
| 1736789400 | 24.2835 | 0.06 | 0.23 | 24.318 | 24.3868 | 24.0885 | 0 |
| 1736530200 | 24.227 | -0.17 | -0.68 | 24.3953 | 24.4515 | 24.1051 | 0 |
| 1736443800 | 24.3924 | 0.16 | 0.67 | 24.3881 | 24.5167 | 24.2501 | 0 |
| 1736357400 | 24.2298 | 0.17 | 0.71 | 24.0199 | 24.3716 | 24.0141 | 0 |
| 1736271000 | 24.059 | 0.21 | 0.88 | 23.8414 | 24.2693 | 23.6786 | 0 |
| 1736184600 | 23.8486 | 0.25 | 1.05 | 23.6137 | 23.9106 | 23.6108 | 0 |
| 1735925400 | 23.6009 | -0.07 | -0.28 | 23.6832 | 23.6932 | 23.4536 | 0 |
| 1735839000 | 23.6675 | 0.52 | 2.23 | 23.0873 | 23.7579 | 23.0873 | 0 |
| 1735579800 | 23.1501 | -0.19 | -0.83 | 23.339 | 23.3494 | 23.0789 | 0 |
| 1735320600 | 23.3432 | 0.13 | 0.54 | 23.2537 | 23.5599 | 23.2397 | 0 |
| 1734975000 | 23.2173 | -0.06 | -0.26 | 23.2936 | 23.3537 | 23.1769 | 0 |
| 1734715800 | 23.2781 | 0.35 | 1.54 | 23.0291 | 23.2948 | 22.7486 | 0 |
| 1734629400 | 22.9251 | -0.7 | -2.98 | 23.6098 | 23.6141 | 22.7529 | 0 |
| 1734543000 | 23.6299 | 0.02 | 0.07 | 23.6468 | 23.7637 | 23.558 | 0 |
| 1734456600 | 23.6125 | -0.22 | -0.91 | 23.8028 | 23.9052 | 23.5963 | 0 |
| 1734370200 | 23.8287 | 0.04 | 0.19 | 23.7927 | 24.0192 | 23.7296 | 0 |
| 1734111000 | 23.7841 | -0.29 | -1.20 | 24.1242 | 24.1242 | 23.6852 | 0 |
| 1734024600 | 24.0718 | 0.06 | 0.24 | 24.0381 | 24.1476 | 23.9327 | 0 |
| 1733938200 | 24.0148 | -0.27 | -1.13 | 24.2809 | 24.2853 | 23.9349 | 0 |
| 1733851800 | 24.2883 | 0.02 | 0.09 | 24.285 | 24.3776 | 24.1603 | 0 |
| 1733765400 | 24.2659 | 0.15 | 0.64 | 24.0807 | 24.4408 | 24.0734 | 0 |
| 1733506200 | 24.1127 | 0.19 | 0.78 | 23.9425 | 24.2316 | 23.7725 | 0 |
| 1733419800 | 23.9266 | -0.29 | -1.22 | 24.2064 | 24.2276 | 23.8912 | 0 |
| 1733333400 | 24.2211 | 0.01 | 0.02 | 24.1773 | 24.2591 | 23.9853 | 0 |
| 1733247000 | 24.2153 | -0.12 | -0.48 | 24.3063 | 24.4656 | 24.154 | 0 |
| 1733160600 | 24.3312 | 0.08 | 0.31 | 24.1826 | 24.3776 | 24.1753 | 0 |
| 1732901400 | 24.2556 | -0.01 | -0.04 | 24.1987 | 24.3369 | 24.1944 | 0 |
| 1732815000 | 24.2651 | 0.08 | 0.31 | 24.1795 | 24.3459 | 24.1795 | 0 |
| 1732728600 | 24.1896 | 0.09 | 0.35 | 24.0639 | 24.3076 | 24.0639 | 0 |
| 1732642200 | 24.1044 | -0.12 | -0.50 | 24.242 | 24.242 | 23.9415 | 0 |
| 1732555800 | 24.226 | 0.36 | 1.51 | 23.8853 | 24.2967 | 23.864 | 0 |
| 1732296600 | 23.8667 | 0.49 | 2.08 | 23.4445 | 23.8753 | 23.4374 | 0 |
| 1732210200 | 23.3812 | 0.28 | 1.21 | 23.122 | 23.4009 | 23.122 | 0 |
| 1732123800 | 23.1012 | 0.26 | 1.13 | 22.7928 | 23.1012 | 22.7833 | 0 |
| 1732037400 | 22.8421 | 0.06 | 0.26 | 22.7491 | 22.8448 | 22.6102 | 0 |
| 1731951000 | 22.7818 | -0.15 | -0.67 | 22.9324 | 22.9421 | 22.7394 | 0 |
| 1731691800 | 22.9366 | -0.98 | -4.10 | 23.9742 | 23.9742 | 22.8078 | 0 |
| 1731605400 | 23.9181 | -0.39 | -1.59 | 24.3133 | 24.3254 | 23.8659 | 0 |
| 1731519000 | 24.3045 | 0.12 | 0.48 | 24.2091 | 24.3699 | 24.089 | 0 |
| 1731432600 | 24.1887 | -0.24 | -0.97 | 24.4901 | 24.4901 | 24.1578 | 0 |
| 1731346200 | 24.4251 | 0.39 | 1.63 | 23.9975 | 24.4591 | 23.9946 | 0 |
| 1731087000 | 24.0322 | -0.01 | -0.03 | 24.0566 | 24.1262 | 23.9256 | 0 |
| 1731000600 | 24.0406 | 0.02 | 0.07 | 23.984 | 24.3788 | 23.984 | 0 |
| 1730914200 | 24.0229 | 0.19 | 0.80 | 23.692 | 24.8394 | 23.6878 | 0 |
| 1730827800 | 23.8312 | -0.05 | -0.20 | 23.8325 | 23.918 | 23.5736 | 0 |
| 1730741400 | 23.878 | 0.15 | 0.64 | 23.7824 | 23.9482 | 23.7132 | 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
