Premium
MSCI USA Financials UCITS ETF 1D Index (IN4R)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2212 | 3.5261268909 | 34.6329 | 35.9051 | 34.2703 | 0 | 0 | IX |
| 4 | -2.4376 | -6.36587041056 | 38.2917 | 38.3549 | 34.2703 | 0 | 0 | IX |
| 12 | 0.2942 | 0.827336409832 | 35.5599 | 38.6177 | 34.2703 | 0 | 0 | IX |
| 26 | 2.9582 | 8.99261002131 | 32.8959 | 38.6177 | 32.467 | 0 | 0 | IX |
| 52 | 6.0761 | 20.4046611592 | 29.778 | 38.6177 | 28.7807 | 0 | 0 | IX |
| 156 | 12.7749 | 55.3524385594 | 23.0792 | 38.6177 | 22.1467 | 0 | 0 | IX |
| 260 | 12.7749 | 55.3524385594 | 23.0792 | 38.6177 | 22.1467 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 35.8541 | 0.31 | 0.88 | 35.5204 | 35.9051 | 35.4397 | 0 |
| 1742319000 | 35.5408 | 0.1 | 0.29 | 35.5896 | 35.7319 | 35.4019 | 0 |
| 1742232600 | 35.4365 | 0.38 | 1.08 | 35.025 | 35.5037 | 34.8871 | 0 |
| 1741973400 | 35.0589 | 0.56 | 1.61 | 34.3976 | 35.154 | 34.388 | 0 |
| 1741887000 | 34.5023 | -0.18 | -0.52 | 34.6419 | 34.8578 | 34.3961 | 0 |
| 1741800600 | 34.6829 | 0.11 | 0.31 | 34.6329 | 35.124 | 34.2703 | 0 |
| 1741714200 | 34.5765 | -0.44 | -1.26 | 35.2144 | 35.2225 | 34.3145 | 0 |
| 1741627800 | 35.0188 | -0.19 | -0.54 | 35.1109 | 35.5371 | 34.8771 | 0 |
| 1741368600 | 35.2082 | -1.01 | -2.79 | 36.2409 | 36.2409 | 35.1459 | 0 |
| 1741282200 | 36.2192 | 0.1 | 0.27 | 36.229 | 36.5343 | 35.7351 | 0 |
| 1741195800 | 36.1199 | -0.09 | -0.24 | 36.6803 | 36.7514 | 36.0973 | 0 |
| 1741109400 | 36.206 | -1.93 | -5.06 | 38.1148 | 38.1239 | 36.0946 | 0 |
| 1741023000 | 38.1366 | 0.56 | 1.48 | 37.5951 | 38.3549 | 37.5788 | 0 |
| 1740763800 | 37.5788 | -0.09 | -0.23 | 37.3364 | 37.653 | 37.2593 | 0 |
| 1740677400 | 37.6651 | 0.37 | 1.00 | 37.243 | 37.7778 | 37.1044 | 0 |
| 1740591000 | 37.2931 | 0.53 | 1.44 | 36.7316 | 37.4259 | 36.7246 | 0 |
| 1740504600 | 36.7649 | -0.52 | -1.41 | 37.1568 | 37.4712 | 36.7404 | 0 |
| 1740418200 | 37.2891 | -0.34 | -0.90 | 37.7589 | 37.7589 | 36.9885 | 0 |
| 1740159000 | 37.6293 | 0.17 | 0.44 | 37.5159 | 37.8213 | 37.5124 | 0 |
| 1740072600 | 37.4641 | -0.68 | -1.79 | 38.221 | 38.2718 | 37.4117 | 0 |
| 1739986200 | 38.1459 | -0.15 | -0.39 | 38.2917 | 38.3042 | 38.0411 | 0 |
| 1739899800 | 38.2938 | -0.09 | -0.24 | 38.388 | 38.4206 | 38.1937 | 0 |
| 1739813400 | 38.3854 | 0.12 | 0.31 | 38.2009 | 38.4018 | 38.1583 | 0 |
| 1739554200 | 38.2664 | 0.34 | 0.90 | 38.2137 | 38.3664 | 38.1049 | 0 |
| 1739467800 | 37.9261 | 0.28 | 0.75 | 37.7507 | 38.0807 | 37.7507 | 0 |
| 1739381400 | 37.6434 | -0.12 | -0.32 | 38.0158 | 38.1957 | 37.5604 | 0 |
| 1739295000 | 37.7635 | -0.1 | -0.26 | 37.7237 | 37.941 | 37.6516 | 0 |
| 1739208600 | 37.8616 | -0.51 | -1.32 | 38.3154 | 38.4278 | 37.8344 | 0 |
| 1738949400 | 38.3674 | -0.05 | -0.14 | 38.4879 | 38.6177 | 38.2657 | 0 |
| 1738863000 | 38.4194 | 0.51 | 1.33 | 37.7884 | 38.4719 | 37.7811 | 0 |
| 1738776600 | 37.914 | -0.01 | -0.02 | 37.9892 | 38.0085 | 37.6912 | 0 |
| 1738690200 | 37.9234 | 0.1 | 0.27 | 38.0192 | 38.0192 | 37.6861 | 0 |
| 1738603800 | 37.8194 | -0.47 | -1.24 | 37.6382 | 37.8892 | 37.2826 | 0 |
| 1738344600 | 38.2934 | 0.01 | 0.03 | 38.2157 | 38.4279 | 38.2089 | 0 |
| 1738258200 | 38.2818 | 0.2 | 0.53 | 38.0622 | 38.3566 | 38.0114 | 0 |
| 1738171800 | 38.0786 | 0.26 | 0.68 | 37.7848 | 38.1945 | 37.7848 | 0 |
| 1738085400 | 37.8229 | 0.24 | 0.64 | 37.379 | 38.0408 | 37.37 | 0 |
| 1737999000 | 37.5814 | -0.05 | -0.13 | 37.4282 | 37.7309 | 37.2069 | 0 |
| 1737739800 | 37.6322 | 0.14 | 0.37 | 37.7111 | 37.7111 | 37.368 | 0 |
| 1737653400 | 37.4927 | 0.25 | 0.66 | 37.1774 | 37.5367 | 37.1595 | 0 |
| 1737567000 | 37.2471 | -0.17 | -0.46 | 37.32 | 37.4213 | 37.1651 | 0 |
| 1737480600 | 37.4206 | 0.11 | 0.29 | 37.2149 | 37.44 | 37.1934 | 0 |
| 1737394200 | 37.3136 | 0.26 | 0.71 | 37.1188 | 37.461 | 37.0643 | 0 |
| 1737135000 | 37.0522 | 0.36 | 0.98 | 36.6102 | 37.0612 | 36.6102 | 0 |
| 1737048600 | 36.6921 | 0.31 | 0.84 | 36.6565 | 36.7737 | 36.5187 | 0 |
| 1736962200 | 36.3869 | 1.06 | 2.99 | 35.3968 | 36.5172 | 35.3917 | 0 |
| 1736875800 | 35.3298 | 0.36 | 1.02 | 35.1704 | 35.4765 | 35.1497 | 0 |
| 1736789400 | 34.9727 | 0.07 | 0.21 | 34.8476 | 35.0354 | 34.662 | 0 |
| 1736530200 | 34.8988 | -0.8 | -2.25 | 35.5607 | 35.7702 | 34.8903 | 0 |
| 1736443800 | 35.7015 | 0.02 | 0.07 | 35.7741 | 35.8119 | 35.5712 | 0 |
| 1736357400 | 35.6768 | -0.33 | -0.91 | 35.6704 | 35.7716 | 35.4286 | 0 |
| 1736271000 | 36.0047 | -0.16 | -0.46 | 36.232 | 36.2425 | 35.5277 | 0 |
| 1736184600 | 36.1694 | 0.46 | 1.30 | 35.839 | 36.1903 | 35.8352 | 0 |
| 1735925400 | 35.7054 | -0.06 | -0.17 | 35.8858 | 35.9103 | 35.4817 | 0 |
| 1735839000 | 35.7672 | 0.36 | 1.02 | 35.3145 | 35.9925 | 35.3145 | 0 |
| 1735579800 | 35.4065 | -0.64 | -1.76 | 36.0236 | 36.0287 | 35.3452 | 0 |
| 1735320600 | 36.0426 | 0.54 | 1.52 | 35.5599 | 36.2781 | 35.5462 | 0 |
| 1734975000 | 35.5019 | -0.28 | -0.79 | 35.7279 | 35.7408 | 35.334 | 0 |
| 1734715800 | 35.7845 | 0.43 | 1.21 | 35.3931 | 35.7982 | 34.881 | 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
