Premium
MSCI USA Health Care UCITS ETF 1D Index (IN4W)
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 | 1.6634 | 2.85763860853 | 58.2089 | 60.2086 | 58.1978 | 0 | 0 | IX |
| 4 | 3.4687 | 6.14978476551 | 56.4036 | 60.2086 | 56.2159 | 0 | 0 | IX |
| 12 | -0.6787 | -1.12087331341 | 60.551 | 60.8326 | 54.9213 | 0 | 0 | IX |
| 26 | -0.2497 | -0.415322178238 | 60.122 | 63.5112 | 54.9213 | 0 | 0 | IX |
| 52 | 2.4418 | 4.25174776469 | 57.4305 | 63.5112 | 54.9213 | 0 | 0 | IX |
| 156 | 7.4709 | 14.2570618342 | 52.4014 | 63.5112 | 49.4715 | 0 | 0 | IX |
| 260 | 7.4709 | 14.2570618342 | 52.4014 | 63.5112 | 49.4715 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 59.8723 | -0.17 | -0.29 | 59.0187 | 59.9779 | 58.8786 | 0 |
| 1738344600 | 60.0461 | 0.49 | 0.82 | 59.9247 | 60.2086 | 59.813 | 0 |
| 1738258200 | 59.5594 | 0.21 | 0.36 | 59.1401 | 59.6786 | 59.1401 | 0 |
| 1738171800 | 59.3456 | -0.14 | -0.24 | 59.4256 | 59.457 | 59.1329 | 0 |
| 1738085400 | 59.4855 | 0.05 | 0.08 | 59.1167 | 59.9867 | 59.1025 | 0 |
| 1737999000 | 59.4368 | 0.91 | 1.56 | 58.2089 | 59.5804 | 58.1978 | 0 |
| 1737739800 | 58.5262 | 0.37 | 0.64 | 58.3542 | 58.572 | 58.105 | 0 |
| 1737653400 | 58.1534 | 0.28 | 0.49 | 57.7616 | 58.1895 | 57.5845 | 0 |
| 1737567000 | 57.8699 | 0.28 | 0.49 | 57.6953 | 57.9369 | 57.353 | 0 |
| 1737480600 | 57.5883 | 0.65 | 1.15 | 57.0387 | 57.7283 | 56.9225 | 0 |
| 1737394200 | 56.9348 | -0.24 | -0.42 | 57.2772 | 57.2772 | 56.7046 | 0 |
| 1737135000 | 57.1745 | 0.06 | 0.11 | 56.9864 | 57.3679 | 56.9864 | 0 |
| 1737048600 | 57.1139 | 0.38 | 0.66 | 57.0636 | 57.2036 | 56.4969 | 0 |
| 1736962200 | 56.7377 | 0.09 | 0.16 | 56.7524 | 57.3367 | 56.6805 | 0 |
| 1736875800 | 56.645 | -0.49 | -0.85 | 57.4508 | 57.7305 | 56.5902 | 0 |
| 1736789400 | 57.132 | 0.28 | 0.49 | 56.7726 | 57.2008 | 56.5677 | 0 |
| 1736530200 | 56.856 | -0.09 | -0.16 | 56.9218 | 57.1652 | 56.621 | 0 |
| 1736443800 | 56.9463 | 0.06 | 0.10 | 56.8526 | 57.1614 | 56.8526 | 0 |
| 1736357400 | 56.8911 | 0.17 | 0.30 | 56.4929 | 56.9246 | 56.2736 | 0 |
| 1736271000 | 56.7226 | 0.07 | 0.13 | 56.7486 | 57.1691 | 56.2159 | 0 |
| 1736184600 | 56.6505 | 0.45 | 0.81 | 56.4036 | 56.6928 | 56.2544 | 0 |
| 1735925400 | 56.1961 | 0.18 | 0.32 | 56.2011 | 56.2683 | 55.8303 | 0 |
| 1735839000 | 56.0152 | 0.21 | 0.38 | 55.6597 | 56.2826 | 55.6597 | 0 |
| 1735579800 | 55.8047 | -0.62 | -1.10 | 56.3969 | 56.4051 | 55.708 | 0 |
| 1735320600 | 56.4267 | 0.66 | 1.19 | 55.8567 | 56.7453 | 55.8353 | 0 |
| 1734975000 | 55.7656 | -0.37 | -0.66 | 56.0453 | 56.0614 | 55.6358 | 0 |
| 1734715800 | 56.1341 | 1.1 | 1.99 | 55.0974 | 56.1556 | 54.9213 | 0 |
| 1734629400 | 55.039 | -1.42 | -2.52 | 55.5691 | 55.6522 | 54.9481 | 0 |
| 1734543000 | 56.462 | 0.22 | 0.39 | 56.3689 | 56.5515 | 56.0348 | 0 |
| 1734456600 | 56.2433 | -0.73 | -1.28 | 56.9279 | 56.9415 | 56.026 | 0 |
| 1734370200 | 56.9713 | -0.12 | -0.21 | 57.1157 | 57.2414 | 56.9055 | 0 |
| 1734111000 | 57.0885 | -0.4 | -0.69 | 56.9363 | 57.1416 | 56.6084 | 0 |
| 1734024600 | 57.484 | -0.17 | -0.30 | 57.7514 | 57.7706 | 57.3338 | 0 |
| 1733938200 | 57.6547 | -0.69 | -1.18 | 58.2537 | 58.2996 | 57.4645 | 0 |
| 1733851800 | 58.3454 | -0.14 | -0.24 | 58.676 | 58.6791 | 58.0617 | 0 |
| 1733765400 | 58.4878 | 0.04 | 0.07 | 58.427 | 58.6356 | 58.1765 | 0 |
| 1733506200 | 58.4463 | -0.28 | -0.48 | 58.6301 | 58.7699 | 58.3643 | 0 |
| 1733419800 | 58.7311 | -0.8 | -1.34 | 59.5961 | 59.6527 | 58.7094 | 0 |
| 1733333400 | 59.5282 | 0.03 | 0.05 | 59.2445 | 59.5944 | 59.0857 | 0 |
| 1733247000 | 59.4979 | 0.07 | 0.13 | 59.5055 | 59.5751 | 59.2147 | 0 |
| 1733160600 | 59.4233 | 0.03 | 0.05 | 59.1634 | 59.5854 | 59.1084 | 0 |
| 1732901400 | 59.3915 | -0.04 | -0.07 | 59.4568 | 59.5837 | 59.2783 | 0 |
| 1732815000 | 59.4317 | -0.21 | -0.35 | 59.2907 | 59.4513 | 59.2604 | 0 |
| 1732728600 | 59.6416 | 0.89 | 1.52 | 59.0355 | 59.65 | 58.9408 | 0 |
| 1732642200 | 58.7481 | 0.26 | 0.44 | 58.5235 | 58.9611 | 58.4163 | 0 |
| 1732555800 | 58.49 | 0.33 | 0.56 | 58.4549 | 58.8605 | 58.3267 | 0 |
| 1732296600 | 58.164 | 0.42 | 0.73 | 58.1896 | 58.4802 | 57.9545 | 0 |
| 1732210200 | 57.7404 | 0.52 | 0.90 | 57.3186 | 57.8479 | 57.3131 | 0 |
| 1732123800 | 57.2234 | 0.26 | 0.46 | 56.9705 | 57.4388 | 56.9382 | 0 |
| 1732037400 | 56.9597 | -0.25 | -0.43 | 57.2401 | 57.3046 | 56.5501 | 0 |
| 1731951000 | 57.2078 | -0.09 | -0.15 | 57.3098 | 57.3261 | 56.9325 | 0 |
| 1731691800 | 57.2935 | -1.68 | -2.85 | 58.8894 | 58.895 | 57.15 | 0 |
| 1731605400 | 58.9731 | -0.59 | -0.99 | 59.4208 | 59.5324 | 58.7812 | 0 |
| 1731519000 | 59.5648 | -0.16 | -0.27 | 59.4033 | 59.6241 | 59.2587 | 0 |
| 1731432600 | 59.7275 | -0.96 | -1.58 | 60.5734 | 60.5734 | 59.7275 | 0 |
| 1731346200 | 60.6873 | -0.05 | -0.08 | 60.551 | 60.8326 | 60.4065 | 0 |
| 1731087000 | 60.7379 | 0.66 | 1.10 | 59.9987 | 60.7504 | 59.9319 | 0 |
| 1731000600 | 60.0794 | 0.25 | 0.42 | 59.9559 | 60.2391 | 59.8875 | 0 |
| 1730914200 | 59.8305 | 0.35 | 0.59 | 58.4816 | 61.2369 | 58.4761 | 0 |
| 1730827800 | 59.4813 | 0.12 | 0.20 | 59.3641 | 59.484 | 58.985 | 0 |
| 1730741400 | 59.3641 | -0.55 | -0.91 | 60.1455 | 60.1594 | 59.3559 | 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
