Premium
MSCI USA Financials UCITS ETF 1D Index (IN4P)
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 | 0.6975 | 2.33082706767 | 29.925 | 31.21 | 29.045 | 0 | 0 | IX |
| 4 | -3.1475 | -9.32040272431 | 33.77 | 33.89 | 27.3675 | 0 | 0 | IX |
| 12 | -6.1075 | -16.6280969235 | 36.73 | 37.2675 | 27.3675 | 0 | 0 | IX |
| 26 | -1.2175 | -3.82380653266 | 31.84 | 37.2675 | 27.3675 | 0 | 0 | IX |
| 52 | 2.6475 | 9.46380697051 | 27.975 | 37.2675 | 26.9175 | 0 | 0 | IX |
| 156 | 9.2825 | 43.4981255858 | 21.34 | 37.2675 | 20.075 | 0 | 0 | IX |
| 260 | 9.2825 | 43.4981255858 | 21.34 | 37.2675 | 20.075 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 30.6225 | -0.11 | -0.35 | 31.04 | 31.055 | 30.545 | 0 |
| 1745512200 | 30.73 | 0.04 | 0.14 | 30.73 | 30.785 | 30.24 | 0 |
| 1745425800 | 30.6875 | 1.15 | 3.88 | 29.54 | 31.21 | 29.54 | 0 |
| 1745339400 | 29.54 | -0.39 | -1.29 | 29.925 | 29.925 | 29.045 | 0 |
| 1744907400 | 29.925 | -0.29 | -0.97 | 29.9425 | 30.1 | 29.65 | 0 |
| 1744821000 | 30.2175 | -0.43 | -1.39 | 30.0375 | 30.3725 | 29.8725 | 0 |
| 1744734600 | 30.6425 | 0.5 | 1.67 | 30.14 | 30.8125 | 30.0725 | 0 |
| 1744648200 | 30.14 | 0.97 | 3.32 | 29.1725 | 30.4975 | 29.1725 | 0 |
| 1744389000 | 29.1725 | -0.55 | -1.86 | 29.725 | 29.755 | 28.87 | 0 |
| 1744302600 | 29.725 | 1.27 | 4.46 | 31.2475 | 31.4025 | 29.725 | 0 |
| 1744216200 | 28.455 | -1.58 | -5.27 | 30.0375 | 30.0375 | 27.9825 | 0 |
| 1744129800 | 30.0375 | 1.02 | 3.51 | 29.02 | 30.7175 | 29.02 | 0 |
| 1744043400 | 29.02 | -0.6 | -2.02 | 29.6175 | 30.0325 | 27.3675 | 0 |
| 1743784200 | 29.6175 | -1.88 | -5.97 | 31.135 | 31.145 | 29.44 | 0 |
| 1743697800 | 31.4975 | -2.03 | -6.05 | 32.31 | 32.3575 | 31.1725 | 0 |
| 1743611400 | 33.525 | 0.05 | 0.15 | 33.475 | 33.555 | 33.097499 | 0 |
| 1743525000 | 33.475 | 0.35 | 1.06 | 33.1225 | 33.5675 | 33.072499 | 0 |
| 1743438600 | 33.1225 | 0.05 | 0.17 | 32.9125 | 33.1425 | 32.634999 | 0 |
| 1743183000 | 33.0675 | -0.86 | -2.54 | 33.77 | 33.89 | 33.049999 | 0 |
| 1743096600 | 33.93 | -0.12 | -0.34 | 34.0425 | 34.14 | 33.57 | 0 |
| 1743010200 | 34.045 | 0.12 | 0.34 | 33.93 | 34.4175 | 33.93 | 0 |
| 1742923800 | 33.93 | 0.09 | 0.26 | 33.8425 | 34.0625 | 33.77 | 0 |
| 1742837400 | 33.8425 | 0.71 | 2.14 | 33.1325 | 33.89 | 33.1325 | 0 |
| 1742578200 | 33.1325 | -0.16 | -0.47 | 33.2875 | 33.2875 | 32.8325 | 0 |
| 1742491800 | 33.2875 | 0.35 | 1.06 | 32.9375 | 33.485 | 32.9075 | 0 |
| 1742405400 | 32.9375 | 0.45 | 1.38 | 32.61 | 33.002499 | 32.515 | 0 |
| 1742319000 | 32.49 | 0.04 | 0.12 | 32.545 | 32.7425 | 32.39 | 0 |
| 1742232600 | 32.4525 | 0.25 | 0.78 | 32.2025 | 32.52 | 32.034999 | 0 |
| 1741973400 | 32.2025 | 0.47 | 1.47 | 31.735 | 32.3325 | 31.7125 | 0 |
| 1741887000 | 31.735 | -0.06 | -0.17 | 31.8825 | 32.09 | 31.665 | 0 |
| 1741800600 | 31.79 | 0.14 | 0.45 | 31.7675 | 32.182499 | 31.4075 | 0 |
| 1741714200 | 31.6475 | -0.69 | -2.13 | 32.335 | 32.335 | 31.425 | 0 |
| 1741627800 | 32.335 | -0.11 | -0.33 | 32.4425 | 32.854999 | 32.17 | 0 |
| 1741368600 | 32.4425 | -1.02 | -3.06 | 33.465 | 33.465 | 32.3925 | 0 |
| 1741282200 | 33.465 | -0.08 | -0.25 | 33.549999 | 33.8375 | 33 | 0 |
| 1741195800 | 33.549999 | -0.81 | -2.36 | 34.3625 | 34.3625 | 33.515 | 0 |
| 1741109400 | 34.3625 | -1.97 | -5.41 | 36.3275 | 36.3275 | 34.2925 | 0 |
| 1741023000 | 36.3275 | 0.2 | 0.55 | 36.13 | 36.7325 | 36.13 | 0 |
| 1740763800 | 36.13 | -0.03 | -0.09 | 35.9125 | 36.1875 | 35.84 | 0 |
| 1740677400 | 36.1625 | 0.69 | 1.94 | 35.5525 | 36.24 | 35.4975 | 0 |
| 1740591000 | 35.475 | 0.47 | 1.35 | 35.0025 | 35.6575 | 35.0025 | 0 |
| 1740504600 | 35.0025 | -0.6 | -1.69 | 35.5075 | 35.675 | 35.0025 | 0 |
| 1740418200 | 35.605 | -0.39 | -1.07 | 35.99 | 35.99 | 35.345 | 0 |
| 1740159000 | 35.99 | 0.23 | 0.66 | 35.755 | 36.0925 | 35.755 | 0 |
| 1740072600 | 35.755 | -0.89 | -2.42 | 36.64 | 36.64 | 35.7425 | 0 |
| 1739986200 | 36.64 | 0.02 | 0.07 | 36.6375 | 36.7175 | 36.4775 | 0 |
| 1739899800 | 36.615 | -0.02 | -0.05 | 36.6875 | 36.735 | 36.53 | 0 |
| 1739813400 | 36.6325 | 0.19 | 0.52 | 36.4425 | 36.64 | 36.4175 | 0 |
| 1739554200 | 36.4425 | 0.06 | 0.17 | 36.5175 | 36.56 | 36.3425 | 0 |
| 1739467800 | 36.38 | 0.09 | 0.23 | 36.21 | 36.6725 | 36.21 | 0 |
| 1739381400 | 36.295 | -0.2 | -0.53 | 36.64 | 36.84 | 36.2675 | 0 |
| 1739295000 | 36.49 | -0.24 | -0.64 | 36.6125 | 36.81 | 36.43 | 0 |
| 1739208600 | 36.725 | -0.43 | -1.15 | 37.1525 | 37.2675 | 36.6825 | 0 |
| 1738949400 | 37.1525 | 0.11 | 0.29 | 37.045 | 37.2375 | 36.9725 | 0 |
| 1738863000 | 37.045 | 0.64 | 1.76 | 36.405 | 37.11 | 36.405 | 0 |
| 1738776600 | 36.405 | -0.11 | -0.31 | 36.5175 | 36.5175 | 36.195 | 0 |
| 1738690200 | 36.5175 | -0.2 | -0.53 | 36.8725 | 36.8725 | 36.3675 | 0 |
| 1738603800 | 36.7125 | -0.1 | -0.26 | 36.81 | 36.81 | 36.295 | 0 |
| 1738344600 | 36.81 | 0.08 | 0.22 | 36.73 | 37.045 | 36.73 | 0 |
| 1738258200 | 36.73 | 0.18 | 0.49 | 36.5175 | 36.7975 | 36.495 | 0 |
| 1738171800 | 36.5525 | 0.27 | 0.76 | 36.2775 | 36.7325 | 36.2775 | 0 |
| 1738085400 | 36.2775 | 0.46 | 1.27 | 35.8225 | 36.48 | 35.8225 | 0 |
| 1737999000 | 35.8225 | 0.03 | 0.08 | 35.7925 | 35.905 | 35.4725 | 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
