Premium
MSCI USA Industrials UCITS ETF 1D Index (IN4S)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.575 | 0.696252346068 | 82.585 | 83.62 | 81.805 | 0 | 0 | IX |
| 4 | -4.98 | -5.65010211028 | 88.14 | 89.21 | 81.805 | 0 | 0 | IX |
| 12 | 3.815 | 4.80811645346 | 79.345 | 89.21 | 79.32 | 0 | 0 | IX |
| 26 | 8.88 | 11.9547657512 | 74.28 | 89.21 | 70.875 | 0 | 0 | IX |
| 52 | 15.865 | 23.5753027714 | 67.295 | 89.21 | 65.795 | 0 | 0 | IX |
| 156 | 23.755 | 39.9882164801 | 59.405 | 89.21 | 56.01 | 0 | 0 | IX |
| 260 | 23.755 | 39.9882164801 | 59.405 | 89.21 | 56.01 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 83.16 | 0.55 | 0.66 | 82.615 | 83.62 | 82.615 | 0 |
| 1734975000 | 82.615 | -0.66 | -0.79 | 83.27 | 83.475 | 82.53 | 0 |
| 1734715800 | 83.27 | 0.46 | 0.56 | 82.585 | 83.335 | 81.805 | 0 |
| 1734629400 | 82.805 | -1.39 | -1.65 | 82.68 | 83.39 | 82.3 | 0 |
| 1734543000 | 84.195 | -0.2 | -0.24 | 84.065 | 84.51 | 84.03 | 0 |
| 1734456600 | 84.395 | -0.62 | -0.73 | 85.015 | 85.015 | 84.225 | 0 |
| 1734370200 | 85.015 | -0.19 | -0.22 | 85.2 | 85.41 | 84.765 | 0 |
| 1734111000 | 85.2 | -0.21 | -0.25 | 85.62 | 85.785 | 85 | 0 |
| 1734024600 | 85.41 | -0.61 | -0.71 | 85.405 | 86.105 | 85.28 | 0 |
| 1733938200 | 86.02 | 0.03 | 0.04 | 85.875 | 86.385 | 85.69 | 0 |
| 1733851800 | 85.985 | 0.42 | 0.50 | 85.56 | 86.105 | 85.16 | 0 |
| 1733765400 | 85.56 | -0.83 | -0.96 | 86.39 | 86.575 | 85.32 | 0 |
| 1733506200 | 86.39 | -0.55 | -0.63 | 86.94 | 86.94 | 86.14 | 0 |
| 1733419800 | 86.94 | -0.85 | -0.97 | 88.16 | 88.16 | 86.795 | 0 |
| 1733333400 | 87.79 | 0.25 | 0.29 | 87.77 | 88.295 | 87.58 | 0 |
| 1733247000 | 87.54 | -1.06 | -1.19 | 88.815 | 88.815 | 87.51 | 0 |
| 1733160600 | 88.595 | 0 | 0.01 | 88.59 | 89.21 | 88.425 | 0 |
| 1732901400 | 88.59 | 0.2 | 0.23 | 88.14 | 88.71 | 88.095 | 0 |
| 1732815000 | 88.385 | 0.16 | 0.18 | 88.26 | 88.435 | 88.08 | 0 |
| 1732728600 | 88.225 | -0.73 | -0.82 | 89 | 89 | 88.165 | 0 |
| 1732642200 | 88.955 | 0.18 | 0.20 | 88.765 | 89.095 | 88.4 | 0 |
| 1732555800 | 88.775 | 0.11 | 0.12 | 88.665 | 89.19 | 88.47 | 0 |
| 1732296600 | 88.665 | 1.34 | 1.53 | 87.31 | 88.735 | 87.25 | 0 |
| 1732210200 | 87.33 | 1.99 | 2.33 | 85.665 | 87.46 | 85.53 | 0 |
| 1732123800 | 85.34 | 0.07 | 0.08 | 85.41 | 85.86 | 85.11 | 0 |
| 1732037400 | 85.27 | -0.27 | -0.31 | 85.705 | 85.705 | 84.26 | 0 |
| 1731951000 | 85.535 | 0.03 | 0.04 | 85.565 | 85.575 | 84.995 | 0 |
| 1731691800 | 85.5 | -0.89 | -1.02 | 86.385 | 86.385 | 85.345 | 0 |
| 1731605400 | 86.385 | -1.12 | -1.28 | 87.51 | 88.11 | 86.375 | 0 |
| 1731519000 | 87.505 | 0.62 | 0.71 | 86.65 | 87.635 | 86.245 | 0 |
| 1731432600 | 86.885 | -0.59 | -0.67 | 87.36 | 87.74 | 86.805 | 0 |
| 1731346200 | 87.475 | 1.6 | 1.86 | 85.875 | 87.565 | 85.875 | 0 |
| 1731087000 | 85.875 | 1.15 | 1.35 | 84.73 | 86.025 | 84.73 | 0 |
| 1731000600 | 84.73 | -0.35 | -0.41 | 85.08 | 85.755 | 84.445 | 0 |
| 1730914200 | 85.08 | 4.4 | 5.45 | 80.685 | 85.5 | 80.685 | 0 |
| 1730827800 | 80.685 | 0.87 | 1.09 | 79.975 | 80.895 | 79.755 | 0 |
| 1730741400 | 79.815 | -0.55 | -0.68 | 79.885 | 80.255 | 79.62 | 0 |
| 1730482200 | 80.36 | 0.31 | 0.39 | 80.05 | 80.79 | 79.92 | 0 |
| 1730395800 | 80.05 | -1.09 | -1.34 | 80.875 | 80.88 | 79.8 | 0 |
| 1730309400 | 81.14 | -0.44 | -0.53 | 81.115 | 81.345 | 80.715 | 0 |
| 1730223000 | 81.575 | 0.02 | 0.02 | 81.48 | 81.68 | 81.02 | 0 |
| 1730136600 | 81.56 | 0.09 | 0.10 | 81.475 | 81.785 | 81.405 | 0 |
| 1729873800 | 81.475 | -0.23 | -0.28 | 81.56 | 81.87 | 81.435 | 0 |
| 1729787400 | 81.7 | -0.56 | -0.68 | 82.12 | 82.37 | 81.405 | 0 |
| 1729701000 | 82.26 | -0.09 | -0.11 | 82.35 | 82.815 | 82.17 | 0 |
| 1729614600 | 82.35 | -0.55 | -0.66 | 83.105 | 83.125 | 81.915 | 0 |
| 1729528200 | 82.9 | -0.22 | -0.26 | 83.115 | 83.415 | 82.865 | 0 |
| 1729269000 | 83.115 | -0.1 | -0.12 | 83.115 | 83.33 | 82.825 | 0 |
| 1729182600 | 83.215 | 0.25 | 0.30 | 82.96 | 83.695 | 82.96 | 0 |
| 1729096200 | 82.97 | 0.25 | 0.30 | 82.555 | 83.035 | 82.355 | 0 |
| 1729009800 | 82.725 | 0.09 | 0.11 | 82.635 | 83.22 | 82.6 | 0 |
| 1728923400 | 82.635 | 0.65 | 0.79 | 82.22 | 82.68 | 82.085 | 0 |
| 1728664200 | 81.99 | 0.91 | 1.12 | 80.765 | 82 | 80.685 | 0 |
| 1728577800 | 81.08 | 0.08 | 0.10 | 81.33 | 81.585 | 80.6 | 0 |
| 1728491400 | 80.995 | 0.75 | 0.93 | 80.215 | 80.995 | 80.04 | 0 |
| 1728405000 | 80.25 | -0.04 | -0.05 | 80.36 | 80.455 | 79.835 | 0 |
| 1728318600 | 80.29 | 0.56 | 0.70 | 79.73 | 80.38 | 79.73 | 0 |
| 1728059400 | 79.73 | 0.2 | 0.25 | 79.345 | 80.57 | 79.32 | 0 |
| 1727973000 | 79.53 | -0.36 | -0.44 | 79.655 | 79.66 | 79.095 | 0 |
| 1727886600 | 79.885 | 0.29 | 0.36 | 79.555 | 79.95 | 79.265 | 0 |
| 1727800200 | 79.595 | 0.93 | 1.18 | 78.665 | 79.62 | 78.665 | 0 |
| 1727713800 | 78.665 | -0.29 | -0.36 | 78.56 | 78.845 | 78.19 | 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
