Premium
MSCI USA Health Care UCITS ETF 1D Index (IN4V)
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 | 0.0555 | 0.134496220777 | 41.2651 | 41.8419 | 40.005 | 0 | 0 | IX |
| 4 | -3.6727 | -8.16277090145 | 44.9933 | 45.5552 | 40.005 | 0 | 0 | IX |
| 12 | -6.8691 | -14.2542908547 | 48.1897 | 48.8811 | 40.005 | 0 | 0 | IX |
| 26 | -5.2834 | -11.3367951249 | 46.604 | 48.8811 | 40.005 | 0 | 0 | IX |
| 52 | -4.2249 | -9.27621828721 | 45.5455 | 48.8811 | 40.005 | 0 | 0 | IX |
| 156 | -1.2958 | -3.04061347275 | 42.6164 | 48.8811 | 39.9833 | 0 | 0 | IX |
| 260 | -1.2958 | -3.04061347275 | 42.6164 | 48.8811 | 39.9833 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 41.3206 | -0.13 | -0.32 | 41.6994 | 41.7558 | 41.1628 | 0 |
| 1745512200 | 41.4513 | 0.14 | 0.34 | 41.2439 | 41.5133 | 40.9101 | 0 |
| 1745425800 | 41.3111 | 0.78 | 1.94 | 40.3777 | 41.8419 | 40.3683 | 0 |
| 1745339400 | 40.5265 | -0.69 | -1.68 | 41.2651 | 41.2771 | 40.005 | 0 |
| 1744907400 | 41.2194 | -0.88 | -2.08 | 41.7653 | 41.7653 | 40.489 | 0 |
| 1744821000 | 42.0956 | 0.07 | 0.18 | 42.1515 | 42.1658 | 41.4953 | 0 |
| 1744734600 | 42.0211 | -0.22 | -0.53 | 42.0444 | 42.3278 | 41.9682 | 0 |
| 1744648200 | 42.2451 | 0.96 | 2.33 | 41.215 | 42.4316 | 41.215 | 0 |
| 1744389000 | 41.2816 | -0.26 | -0.63 | 41.9568 | 41.9568 | 41.0772 | 0 |
| 1744302600 | 41.5438 | 0.37 | 0.89 | 40.6186 | 43.5368 | 40.5971 | 0 |
| 1744216200 | 41.1777 | -1.85 | -4.29 | 43.4355 | 43.4884 | 40.535 | 0 |
| 1744129800 | 43.0251 | 1.05 | 2.49 | 42.0735 | 43.7662 | 42.0735 | 0 |
| 1744043400 | 41.978 | -1.25 | -2.90 | 43.3077 | 43.394 | 40.7444 | 0 |
| 1743784200 | 43.2316 | -0.89 | -2.02 | 44.3254 | 44.3437 | 43.0977 | 0 |
| 1743697800 | 44.1212 | -0.58 | -1.29 | 44.7164 | 44.7244 | 43.4418 | 0 |
| 1743611400 | 44.6977 | -0.45 | -0.99 | 44.6499 | 44.7263 | 44.266 | 0 |
| 1743525000 | 45.143 | -0.12 | -0.26 | 45.231 | 45.5552 | 44.8516 | 0 |
| 1743438600 | 45.2608 | 0.23 | 0.51 | 44.9995 | 45.3462 | 44.6297 | 0 |
| 1743183000 | 45.0318 | -0.04 | -0.10 | 44.9933 | 45.193 | 44.9407 | 0 |
| 1743096600 | 45.0749 | -0.19 | -0.42 | 45.177 | 45.287 | 44.9768 | 0 |
| 1743010200 | 45.2672 | -0.1 | -0.23 | 45.3608 | 45.6219 | 45.2443 | 0 |
| 1742923800 | 45.372 | -0.56 | -1.23 | 45.9634 | 45.99 | 45.3525 | 0 |
| 1742837400 | 45.9353 | 0.38 | 0.83 | 45.5202 | 46.0118 | 45.5202 | 0 |
| 1742578200 | 45.5583 | 0.03 | 0.08 | 45.5914 | 45.6515 | 45.2627 | 0 |
| 1742491800 | 45.5234 | 0.18 | 0.39 | 45.3344 | 45.7325 | 45.3277 | 0 |
| 1742405400 | 45.3479 | 0.17 | 0.37 | 45.3171 | 45.5125 | 45.2868 | 0 |
| 1742319000 | 45.1786 | 0.08 | 0.17 | 45.2812 | 45.4894 | 45.1633 | 0 |
| 1742232600 | 45.1036 | 0.17 | 0.39 | 44.8441 | 45.1953 | 44.5244 | 0 |
| 1741973400 | 44.9294 | 0.27 | 0.61 | 44.6513 | 45.0191 | 44.4707 | 0 |
| 1741887000 | 44.6587 | -0.2 | -0.44 | 44.61 | 44.9889 | 44.5924 | 0 |
| 1741800600 | 44.8578 | -0.28 | -0.63 | 45.3937 | 45.4301 | 44.65 | 0 |
| 1741714200 | 45.1409 | -1.34 | -2.88 | 46.6637 | 46.672 | 45.0956 | 0 |
| 1741627800 | 46.4812 | 0.26 | 0.56 | 46.1602 | 46.5363 | 45.8328 | 0 |
| 1741368600 | 46.2207 | -0.22 | -0.47 | 46.4329 | 46.5413 | 46.0881 | 0 |
| 1741282200 | 46.4412 | 0.17 | 0.37 | 46.4397 | 46.5346 | 46.0908 | 0 |
| 1741195800 | 46.2692 | -0.63 | -1.35 | 47.1723 | 47.1723 | 46.0172 | 0 |
| 1741109400 | 46.9031 | -0.37 | -0.79 | 47.2663 | 47.3005 | 46.7818 | 0 |
| 1741023000 | 47.2748 | 0.37 | 0.80 | 46.8531 | 47.5623 | 46.8389 | 0 |
| 1740763800 | 46.9013 | -0.35 | -0.74 | 47.0309 | 47.2126 | 46.7314 | 0 |
| 1740677400 | 47.2505 | 0.31 | 0.65 | 46.9901 | 47.3702 | 46.8791 | 0 |
| 1740591000 | 46.9448 | -0.05 | -0.10 | 47.2473 | 47.3754 | 46.8986 | 0 |
| 1740504600 | 46.9935 | -0.01 | -0.03 | 46.9831 | 47.2247 | 46.8965 | 0 |
| 1740418200 | 47.0069 | 0.35 | 0.76 | 46.8186 | 47.1045 | 46.5435 | 0 |
| 1740159000 | 46.6522 | -0.09 | -0.20 | 46.7188 | 46.8417 | 46.1819 | 0 |
| 1740072600 | 46.7441 | 0.18 | 0.38 | 46.5932 | 46.8635 | 46.4842 | 0 |
| 1739986200 | 46.5651 | 0.27 | 0.58 | 46.1073 | 46.6424 | 46.0063 | 0 |
| 1739899800 | 46.2944 | -0.2 | -0.42 | 46.4036 | 46.609 | 46.232 | 0 |
| 1739813400 | 46.4903 | -0.35 | -0.76 | 46.8113 | 46.8281 | 46.4587 | 0 |
| 1739554200 | 46.845 | -0.33 | -0.70 | 47.3059 | 47.3059 | 46.8201 | 0 |
| 1739467800 | 47.1748 | -0.24 | -0.51 | 47.3566 | 47.4705 | 47.1606 | 0 |
| 1739381400 | 47.4181 | -0.14 | -0.30 | 47.6432 | 48.0347 | 47.4039 | 0 |
| 1739295000 | 47.5604 | -0.1 | -0.21 | 47.8844 | 47.9713 | 47.4501 | 0 |
| 1739208600 | 47.6609 | -0.28 | -0.58 | 47.8317 | 48.1307 | 47.5864 | 0 |
| 1738949400 | 47.941 | -0.35 | -0.73 | 48.3439 | 48.3468 | 47.7463 | 0 |
| 1738863000 | 48.2947 | 0.44 | 0.92 | 48.2327 | 48.8811 | 48.2222 | 0 |
| 1738776600 | 47.8544 | 0.2 | 0.42 | 47.6864 | 48.0112 | 47.6476 | 0 |
| 1738690200 | 47.6548 | -0.56 | -1.17 | 48.2687 | 48.2919 | 47.4371 | 0 |
| 1738603800 | 48.2193 | -0.01 | -0.01 | 48.0461 | 48.3314 | 47.7786 | 0 |
| 1738344600 | 48.2251 | 0.43 | 0.90 | 48.1897 | 48.5427 | 48.1596 | 0 |
| 1738258200 | 47.7932 | 0.06 | 0.12 | 47.4942 | 47.8969 | 47.4942 | 0 |
| 1738171800 | 47.738 | -0.11 | -0.24 | 47.7351 | 47.8696 | 47.6613 | 0 |
| 1738085400 | 47.852 | 0.2 | 0.41 | 47.5307 | 48.2388 | 47.5165 | 0 |
| 1737999000 | 47.6554 | 0.81 | 1.74 | 46.8337 | 47.6977 | 46.817 | 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
