Premium
ESG USD Emer Mkts Bond Qual Weighted UE 1D Index (IN4Z)
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 | 0.0143 | 0.14064697609 | 10.1673 | 10.1886 | 9.9638 | 0 | 0 | IX |
| 4 | 0.0139 | 0.136707416623 | 10.1677 | 10.2914 | 9.7781 | 0 | 0 | IX |
| 12 | -0.1026 | -0.99764687579 | 10.2842 | 10.3943 | 9.7781 | 0 | 0 | IX |
| 26 | -0.2171 | -2.08776097012 | 10.3987 | 10.517 | 9.7781 | 0 | 0 | IX |
| 52 | 0.18 | 1.79971204607 | 10.0016 | 10.8153 | 9.7781 | 0 | 0 | IX |
| 156 | -0.2427 | -2.32821388487 | 10.4243 | 10.8153 | 9.4713 | 0 | 0 | IX |
| 260 | -0.2427 | -2.32821388487 | 10.4243 | 10.8153 | 9.4713 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 10.1816 | 0.05 | 0.47 | 10.1767 | 10.1886 | 10.1407 | 0 |
| 1745512200 | 10.1335 | 0.05 | 0.54 | 10.0658 | 10.1546 | 10.0654 | 0 |
| 1745425800 | 10.0791 | 0.03 | 0.26 | 9.9690999 | 10.1872 | 9.9656 | 0 |
| 1745339400 | 10.0527 | 0 | 0.03 | 10.1673 | 10.1699 | 9.9638 | 0 |
| 1744907400 | 10.0497 | -0.02 | -0.19 | 10.054 | 10.1074 | 10.0482 | 0 |
| 1744821000 | 10.0689 | 0.02 | 0.23 | 10.0297 | 10.0926 | 10.0249 | 0 |
| 1744734600 | 10.0455 | 0.03 | 0.33 | 9.9751999 | 10.0761 | 9.9651 | 0 |
| 1744648200 | 10.0122 | 0.13 | 1.27 | 9.9555 | 10.0591 | 9.9513 | 0 |
| 1744389000 | 9.8866 | -0.11 | -1.07 | 9.9933 | 10.0081 | 9.861 | 0 |
| 1744302600 | 9.9932 | 0.16 | 1.61 | 9.7781 | 10.1461 | 9.7781 | 0 |
| 1744216200 | 9.8346 | -0.21 | -2.09 | 10.1927 | 10.1927 | 9.8004 | 0 |
| 1744129800 | 10.0441 | -0.04 | -0.38 | 10.0671 | 10.1341 | 10.0387 | 0 |
| 1744043400 | 10.0829 | -0.07 | -0.69 | 10.1566 | 10.1836 | 9.9669 | 0 |
| 1743784200 | 10.1534 | -0.08 | -0.75 | 10.2599 | 10.2914 | 10.1431 | 0 |
| 1743697800 | 10.2305 | -0.04 | -0.40 | 10.2553 | 10.2892 | 10.2242 | 0 |
| 1743611400 | 10.2721 | 0.01 | 0.07 | 10.2547 | 10.2865 | 10.2489 | 0 |
| 1743525000 | 10.2647 | 0.06 | 0.61 | 10.21 | 10.269 | 10.1941 | 0 |
| 1743438600 | 10.2025 | 0.05 | 0.46 | 10.1679 | 10.2058 | 10.1646 | 0 |
| 1743183000 | 10.1557 | -0.01 | -0.11 | 10.1677 | 10.194 | 10.1557 | 0 |
| 1743096600 | 10.1673 | -0.02 | -0.18 | 10.1718 | 10.1804 | 10.151 | 0 |
| 1743010200 | 10.1855 | -0.04 | -0.43 | 10.2102 | 10.2226 | 10.1797 | 0 |
| 1742923800 | 10.2297 | 0.01 | 0.07 | 10.2225 | 10.2384 | 10.1909 | 0 |
| 1742837400 | 10.2229 | -0.02 | -0.20 | 10.2589 | 10.2646 | 10.2129 | 0 |
| 1742578200 | 10.2433 | -0.02 | -0.23 | 10.2443 | 10.2748 | 10.2323 | 0 |
| 1742491800 | 10.2672 | 0.03 | 0.33 | 10.2274 | 10.3169 | 10.2274 | 0 |
| 1742405400 | 10.233 | 0.04 | 0.35 | 10.2081 | 10.233 | 10.1973 | 0 |
| 1742319000 | 10.1978 | -0 | -0.03 | 10.2051 | 10.2104 | 10.1819 | 0 |
| 1742232600 | 10.2006 | 0.01 | 0.12 | 10.1783 | 10.2102 | 10.1731 | 0 |
| 1741973400 | 10.1882 | 0.02 | 0.16 | 10.1721 | 10.1927 | 10.1639 | 0 |
| 1741887000 | 10.1717 | -0.03 | -0.27 | 10.1837 | 10.2144 | 10.1573 | 0 |
| 1741800600 | 10.199 | -0 | -0.00 | 10.1767 | 10.2363 | 10.1739 | 0 |
| 1741714200 | 10.1991 | -0.02 | -0.17 | 10.2734 | 10.2758 | 10.1947 | 0 |
| 1741627800 | 10.2168 | -0 | -0.01 | 10.1883 | 10.2402 | 10.1845 | 0 |
| 1741368600 | 10.2175 | 0.03 | 0.30 | 10.1931 | 10.2437 | 10.1907 | 0 |
| 1741282200 | 10.1874 | -0.05 | -0.50 | 10.214 | 10.219 | 10.1824 | 0 |
| 1741195800 | 10.239 | -0.02 | -0.20 | 10.3943 | 10.3943 | 10.2158 | 0 |
| 1741109400 | 10.2599 | 0.01 | 0.07 | 10.2465 | 10.2679 | 10.2329 | 0 |
| 1741023000 | 10.2523 | 0.01 | 0.11 | 10.2457 | 10.2618 | 10.2254 | 0 |
| 1740763800 | 10.2407 | 0.01 | 0.07 | 10.2215 | 10.2531 | 10.2215 | 0 |
| 1740677400 | 10.2337 | -0 | -0.01 | 10.2306 | 10.2424 | 10.2136 | 0 |
| 1740591000 | 10.2349 | 0.05 | 0.44 | 10.2004 | 10.2364 | 10.2004 | 0 |
| 1740504600 | 10.1898 | 0.07 | 0.67 | 10.1459 | 10.1986 | 10.1351 | 0 |
| 1740418200 | 10.1217 | 0 | 0.04 | 10.1522 | 10.1522 | 10.1072 | 0 |
| 1740159000 | 10.1174 | 0.02 | 0.16 | 10.1074 | 10.1313 | 10.1018 | 0 |
| 1740072600 | 10.1014 | 0.03 | 0.29 | 10.092 | 10.1076 | 10.0832 | 0 |
| 1739986200 | 10.0721 | -0.26 | -2.55 | 10.0847 | 10.0956 | 10.0565 | 0 |
| 1739899800 | 10.3354 | -0.03 | -0.25 | 10.3594 | 10.3673 | 10.3341 | 0 |
| 1739813400 | 10.3609 | -0.01 | -0.07 | 10.3504 | 10.3743 | 10.345 | 0 |
| 1739554200 | 10.3682 | 0.09 | 0.85 | 10.3163 | 10.3754 | 10.306 | 0 |
| 1739467800 | 10.281 | 0.05 | 0.49 | 10.2305 | 10.3026 | 10.2296 | 0 |
| 1739381400 | 10.2309 | -0.06 | -0.59 | 10.2751 | 10.3051 | 10.2002 | 0 |
| 1739295000 | 10.292 | -0.03 | -0.30 | 10.3078 | 10.3281 | 10.2878 | 0 |
| 1739208600 | 10.3233 | 0.02 | 0.19 | 10.2902 | 10.3373 | 10.2867 | 0 |
| 1738949400 | 10.3042 | -0.04 | -0.38 | 10.3625 | 10.3788 | 10.2945 | 0 |
| 1738863000 | 10.3435 | -0.01 | -0.14 | 10.3586 | 10.3806 | 10.3435 | 0 |
| 1738776600 | 10.3583 | 0.06 | 0.54 | 10.322 | 10.3803 | 10.2977 | 0 |
| 1738690200 | 10.3031 | 0.02 | 0.18 | 10.294 | 10.3085 | 10.2521 | 0 |
| 1738603800 | 10.2845 | -0 | -0.04 | 10.1129 | 10.2973 | 10.1025 | 0 |
| 1738344600 | 10.289 | 0.02 | 0.20 | 10.2842 | 10.2984 | 10.2752 | 0 |
| 1738258200 | 10.2685 | 0.01 | 0.14 | 10.2684 | 10.3105 | 10.2664 | 0 |
| 1738171800 | 10.2543 | 0.01 | 0.10 | 10.2675 | 10.2862 | 10.2527 | 0 |
| 1738085400 | 10.244 | -0 | -0.02 | 10.2522 | 10.2597 | 10.2358 | 0 |
| 1737999000 | 10.2458 | 0.02 | 0.20 | 10.1672 | 10.2635 | 10.1648 | 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
