Premium
MSCI Genomic Healthcare Innovation UE 1C Index (IN4H)
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 | -2.5479 | -8.11903714892 | 31.3818 | 31.3818 | 28.6685 | 0 | 0 | IX |
| 4 | -2.487 | -7.94038485484 | 31.3209 | 32.0604 | 28.6685 | 0 | 0 | IX |
| 12 | -3.1466 | -9.83912071419 | 31.9805 | 32.4035 | 28.6685 | 0 | 0 | IX |
| 26 | -1.3933 | -4.60942462418 | 30.2272 | 32.4486 | 28.6685 | 0 | 0 | IX |
| 52 | 2.3368 | 8.81907831423 | 26.4971 | 32.4486 | 26.4959 | 0 | 0 | IX |
| 156 | -1.5914 | -5.23051539344 | 30.4253 | 32.4486 | 24.6188 | 0 | 0 | IX |
| 260 | -1.5914 | -5.23051539344 | 30.4253 | 32.4486 | 24.6188 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 28.818 | -0.13 | -0.45 | 28.9555 | 28.9638 | 28.7225 | 0 |
| 1731691800 | 28.9473 | -1.46 | -4.81 | 30.3658 | 30.3686 | 28.8265 | 0 |
| 1731605400 | 30.4089 | -0.49 | -1.60 | 30.8473 | 30.8575 | 30.3216 | 0 |
| 1731519000 | 30.9029 | 0.09 | 0.28 | 30.8335 | 30.9855 | 30.714 | 0 |
| 1731432600 | 30.8175 | -0.62 | -1.98 | 31.3818 | 31.3818 | 30.8175 | 0 |
| 1731346200 | 31.4409 | 0.4 | 1.29 | 30.9463 | 31.4731 | 30.9362 | 0 |
| 1731087000 | 31.0419 | -0.19 | -0.61 | 31.1905 | 31.22 | 30.9732 | 0 |
| 1731000600 | 31.2324 | 0.28 | 0.91 | 31.0129 | 31.4997 | 31.0071 | 0 |
| 1730914200 | 30.9494 | -0.06 | -0.18 | 30.4833 | 32.0604 | 30.4805 | 0 |
| 1730827800 | 31.0044 | 0.08 | 0.25 | 30.9261 | 31.0665 | 30.6912 | 0 |
| 1730741400 | 30.9261 | 0.2 | 0.65 | 30.846 | 31.0965 | 30.7479 | 0 |
| 1730482200 | 30.7257 | 0.31 | 1.01 | 30.4454 | 30.8061 | 30.2624 | 0 |
| 1730395800 | 30.4174 | -0.3 | -0.97 | 30.7188 | 30.7868 | 30.3354 | 0 |
| 1730309400 | 30.716 | 0.14 | 0.44 | 30.6516 | 30.8316 | 30.4111 | 0 |
| 1730223000 | 30.5808 | -0.09 | -0.28 | 30.6449 | 30.7817 | 30.578 | 0 |
| 1730136600 | 30.6676 | 0.03 | 0.09 | 30.6173 | 30.9067 | 30.4978 | 0 |
| 1729873800 | 30.6413 | -0.08 | -0.25 | 30.7566 | 30.8176 | 30.5768 | 0 |
| 1729787400 | 30.7196 | -0.19 | -0.61 | 30.919 | 30.9827 | 30.6896 | 0 |
| 1729701000 | 30.909 | -0.23 | -0.75 | 31.0957 | 31.2504 | 30.8609 | 0 |
| 1729614600 | 31.1433 | -0.18 | -0.56 | 31.3209 | 31.369 | 31.0503 | 0 |
| 1729528200 | 31.3194 | -0.37 | -1.16 | 31.6797 | 31.8456 | 31.3122 | 0 |
| 1729269000 | 31.687 | -0 | -0.02 | 31.7093 | 31.7367 | 31.5525 | 0 |
| 1729182600 | 31.6918 | 0.05 | 0.16 | 31.5831 | 31.946 | 31.5831 | 0 |
| 1729096200 | 31.6413 | -0.31 | -0.96 | 31.8711 | 31.8711 | 31.5841 | 0 |
| 1729009800 | 31.9473 | 0.14 | 0.44 | 31.7571 | 32.08 | 31.7469 | 0 |
| 1728923400 | 31.8066 | 0.09 | 0.27 | 31.6566 | 31.9764 | 31.6566 | 0 |
| 1728664200 | 31.7204 | 0.25 | 0.80 | 31.5017 | 31.7349 | 31.3118 | 0 |
| 1728577800 | 31.4686 | 0.06 | 0.20 | 31.3646 | 31.4715 | 31.1587 | 0 |
| 1728491400 | 31.4047 | -0.06 | -0.18 | 31.4543 | 31.4543 | 31.213 | 0 |
| 1728405000 | 31.4629 | -0.08 | -0.24 | 31.5583 | 31.5612 | 31.2097 | 0 |
| 1728318600 | 31.5382 | -0 | -0.01 | 31.5787 | 31.7242 | 31.4886 | 0 |
| 1728059400 | 31.5413 | -0.06 | -0.19 | 31.6398 | 31.7552 | 31.5056 | 0 |
| 1727973000 | 31.6025 | -0.34 | -1.05 | 31.9162 | 32.0833 | 31.4672 | 0 |
| 1727886600 | 31.9394 | 0.35 | 1.10 | 31.5908 | 31.962 | 31.4787 | 0 |
| 1727800200 | 31.5922 | -0.24 | -0.75 | 31.8141 | 32.049799 | 31.4687 | 0 |
| 1727713800 | 31.8312 | -0.12 | -0.37 | 31.9754 | 32.0004 | 31.7673 | 0 |
| 1727454600 | 31.9482 | 0.49 | 1.55 | 31.3552 | 31.9986 | 31.3285 | 0 |
| 1727368200 | 31.4592 | 0.28 | 0.89 | 31.1712 | 31.635 | 31.1681 | 0 |
| 1727281800 | 31.1824 | -0.38 | -1.20 | 31.6831 | 31.6902 | 31.1238 | 0 |
| 1727195400 | 31.5614 | -0.01 | -0.05 | 31.5236 | 31.7573 | 31.4226 | 0 |
| 1727109000 | 31.576 | -0.06 | -0.20 | 31.6511 | 31.9083 | 31.5357 | 0 |
| 1726849800 | 31.6383 | -0.57 | -1.77 | 32.3029 | 32.304299 | 31.5484 | 0 |
| 1726763400 | 32.2089 | 0.49 | 1.53 | 31.812 | 32.3371 | 31.8063 | 0 |
| 1726677000 | 31.7236 | -0.24 | -0.76 | 31.974 | 31.9783 | 31.6444 | 0 |
| 1726590600 | 31.9668 | 0.28 | 0.87 | 31.6921 | 31.9909 | 31.6892 | 0 |
| 1726504200 | 31.6906 | 0.17 | 0.53 | 31.6096 | 31.8914 | 31.5549 | 0 |
| 1726245000 | 31.5243 | 0.47 | 1.51 | 31.1722 | 31.5735 | 31.1609 | 0 |
| 1726158600 | 31.0568 | -0.12 | -0.38 | 31.1706 | 31.4331 | 30.7917 | 0 |
| 1726072200 | 31.1748 | -0.1 | -0.33 | 31.3458 | 31.3472 | 30.8924 | 0 |
| 1725985800 | 31.2791 | 0.04 | 0.12 | 31.2618 | 31.3331 | 31.0763 | 0 |
| 1725899400 | 31.242 | 0.24 | 0.78 | 30.928 | 31.3217 | 30.9029 | 0 |
| 1725640200 | 31.0007 | -0.12 | -0.40 | 31.218 | 31.5619 | 30.9899 | 0 |
| 1725553800 | 31.1254 | -0.28 | -0.88 | 31.4134 | 31.4134 | 31.1085 | 0 |
| 1725467400 | 31.4021 | -0.34 | -1.09 | 31.7899 | 31.7899 | 31.3187 | 0 |
| 1725381000 | 31.7467 | -0.4 | -1.25 | 32.130899 | 32.130899 | 31.7194 | 0 |
| 1725294600 | 32.1483 | 0.23 | 0.72 | 31.9433 | 32.1869 | 31.939 | 0 |
| 1725035400 | 31.9174 | -0.42 | -1.30 | 32.3529 | 32.376199 | 31.9159 | 0 |
| 1724949000 | 32.338299 | 0.25 | 0.79 | 32.0861 | 32.4035 | 32.0758 | 0 |
| 1724862600 | 32.084699 | 0.34 | 1.06 | 31.7034 | 32.2256 | 31.7034 | 0 |
| 1724776200 | 31.7489 | -0.25 | -0.78 | 31.9805 | 32.062399 | 31.7404 | 0 |
| 1724689800 | 31.9977 | -0.15 | -0.47 | 32.1328 | 32.225099 | 31.9204 | 0 |
| 1724430600 | 32.147199 | 0.16 | 0.49 | 32.0445 | 32.1759 | 31.7953 | 0 |
| 1724344200 | 31.9898 | -0.28 | -0.86 | 32.2862 | 32.3405 | 31.9407 | 0 |
| 1724257800 | 32.2673 | 0.07 | 0.23 | 32.2352 | 32.3848 | 32.0666 | 0 |
| 1724171400 | 32.1946 | 0.1 | 0.33 | 32.1364 | 32.354599 | 32.1364 | 0 |
| 1724085000 | 32.0899 | 0.39 | 1.24 | 31.837 | 32.124299 | 31.7677 | 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
