Premium
MSCI EMU ESG Screened UCITS ETF 1D Index (IYX5)
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 | -0.2725 | -0.808785337983 | 33.6925 | 34.475 | 33.285 | 0 | 0 | IX |
| 4 | 0.6775 | 2.06917614721 | 32.7425 | 34.5375 | 32.505 | 0 | 0 | IX |
| 12 | 2.11 | 6.73906100287 | 31.31 | 34.5375 | 30.305 | 0 | 0 | IX |
| 26 | 2.8125 | 9.18892428326 | 30.6075 | 34.5375 | 29.7575 | 0 | 0 | IX |
| 52 | 2.6275 | 8.53292197775 | 30.7925 | 34.5375 | 29.0225 | 0 | 0 | IX |
| 156 | 5.55 | 19.9138858988 | 27.87 | 34.5375 | 25.5225 | 0 | 0 | IX |
| 260 | 5.55 | 19.9138858988 | 27.87 | 34.5375 | 25.5225 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 34.3525 | 0.37 | 1.09 | 33.9825 | 34.475 | 33.755 | 0 |
| 1740763800 | 33.9825 | -0.03 | -0.10 | 33.6825 | 33.9875 | 33.65 | 0 |
| 1740677400 | 34.015 | -0.33 | -0.97 | 34.085 | 34.1625 | 33.8075 | 0 |
| 1740591000 | 34.3475 | 0.47 | 1.40 | 34.0575 | 34.375 | 34.03 | 0 |
| 1740504600 | 33.8725 | -0.02 | -0.05 | 33.6925 | 34.0625 | 33.6925 | 0 |
| 1740418200 | 33.89 | -0.1 | -0.29 | 33.9875 | 34.075 | 33.72 | 0 |
| 1740159000 | 33.9875 | 0.14 | 0.41 | 33.92 | 34.0475 | 33.855 | 0 |
| 1740072600 | 33.8475 | -0.01 | -0.01 | 33.95 | 34.07 | 33.81 | 0 |
| 1739986200 | 33.8525 | -0.65 | -1.88 | 34.315 | 34.33 | 33.8125 | 0 |
| 1739899800 | 34.5 | 0.09 | 0.26 | 34.4225 | 34.5375 | 34.3025 | 0 |
| 1739813400 | 34.41 | 0.12 | 0.35 | 34.29 | 34.4325 | 34.25 | 0 |
| 1739554200 | 34.29 | -0.01 | -0.04 | 34.235 | 34.405 | 34.2075 | 0 |
| 1739467800 | 34.3025 | 0.56 | 1.67 | 34.105 | 34.3025 | 33.9525 | 0 |
| 1739381400 | 33.74 | 0.07 | 0.20 | 33.7675 | 33.805 | 33.4625 | 0 |
| 1739295000 | 33.6725 | 0.2 | 0.58 | 33.4775 | 33.6725 | 33.4625 | 0 |
| 1739208600 | 33.4775 | 0.21 | 0.65 | 33.3325 | 33.502499 | 33.3275 | 0 |
| 1738949400 | 33.2625 | -0.18 | -0.54 | 33.4425 | 33.47 | 33.2275 | 0 |
| 1738863000 | 33.4425 | 0.5 | 1.52 | 33.055 | 33.475 | 33.034999 | 0 |
| 1738776600 | 32.9425 | 0.04 | 0.12 | 32.7475 | 32.9425 | 32.7475 | 0 |
| 1738690200 | 32.9025 | 0.23 | 0.71 | 32.7425 | 32.915 | 32.505 | 0 |
| 1738603800 | 32.67 | -0.41 | -1.25 | 33.0825 | 33.0825 | 32.415 | 0 |
| 1738344600 | 33.0825 | 0.01 | 0.02 | 33.174999 | 33.235 | 33.025 | 0 |
| 1738258200 | 33.0775 | 0.3 | 0.90 | 32.8975 | 33.085 | 32.8975 | 0 |
| 1738171800 | 32.7825 | 0.22 | 0.68 | 32.8175 | 32.8375 | 32.72 | 0 |
| 1738085400 | 32.5625 | 0.05 | 0.16 | 32.6225 | 32.715 | 32.4975 | 0 |
| 1737999000 | 32.509999 | -0.17 | -0.52 | 32.68 | 32.68 | 32.2175 | 0 |
| 1737739800 | 32.68 | 0.01 | 0.04 | 32.8025 | 32.8875 | 32.6025 | 0 |
| 1737653400 | 32.667499 | 0.24 | 0.75 | 32.58 | 32.685 | 32.475 | 0 |
| 1737567000 | 32.424999 | 0 | 0.00 | 32.424999 | 32.424999 | 32.424999 | 0 |
| 1737480600 | 32.424999 | 0.02 | 0.08 | 32.345 | 32.4375 | 32.325 | 0 |
| 1737394200 | 32.4 | 0.1 | 0.30 | 32.35 | 32.4925 | 32.097499 | 0 |
| 1737135000 | 32.3025 | 0.27 | 0.84 | 32.115 | 32.34 | 32.115 | 0 |
| 1737048600 | 32.034999 | 0.36 | 1.14 | 32.005 | 32.064999 | 31.875 | 0 |
| 1736962200 | 31.675 | 0.35 | 1.10 | 31.33 | 31.755 | 31.33 | 0 |
| 1736875800 | 31.33 | 0.13 | 0.42 | 31.3925 | 31.67 | 31.2875 | 0 |
| 1736789400 | 31.2 | -0.14 | -0.45 | 31.3425 | 31.3425 | 30.9775 | 0 |
| 1736530200 | 31.3425 | -0.24 | -0.74 | 31.5525 | 31.65 | 31.3025 | 0 |
| 1736443800 | 31.5775 | 0.13 | 0.41 | 31.33 | 31.595 | 31.2825 | 0 |
| 1736357400 | 31.45 | -0.1 | -0.32 | 31.515 | 31.6675 | 31.26 | 0 |
| 1736271000 | 31.55 | 0.11 | 0.35 | 31.44 | 31.65 | 31.295 | 0 |
| 1736184600 | 31.44 | 0.65 | 2.09 | 30.97 | 31.47 | 30.9275 | 0 |
| 1735925400 | 30.795 | -0.27 | -0.88 | 31.04 | 31.05 | 30.7225 | 0 |
| 1735839000 | 31.0675 | 0.22 | 0.73 | 30.8425 | 31.0675 | 30.6625 | 0 |
| 1735579800 | 30.8425 | -0.07 | -0.23 | 30.8175 | 30.9475 | 30.7875 | 0 |
| 1735320600 | 30.915 | 0.28 | 0.91 | 30.645 | 30.915 | 30.645 | 0 |
| 1734975000 | 30.6375 | -0.07 | -0.23 | 30.7075 | 30.7075 | 30.5075 | 0 |
| 1734715800 | 30.7075 | -0.02 | -0.07 | 30.4875 | 30.7325 | 30.305 | 0 |
| 1734629400 | 30.7275 | -0.49 | -1.56 | 30.825 | 30.9 | 30.67 | 0 |
| 1734543000 | 31.215 | 0.07 | 0.23 | 31.12 | 31.2725 | 31.1175 | 0 |
| 1734456600 | 31.1425 | -0.09 | -0.30 | 31.03 | 31.255 | 31.03 | 0 |
| 1734370200 | 31.235 | -0.12 | -0.39 | 31.3575 | 31.3575 | 31.155 | 0 |
| 1734111000 | 31.3575 | -0.01 | -0.04 | 31.375 | 31.49 | 31.2725 | 0 |
| 1734024600 | 31.37 | -0.02 | -0.05 | 31.3975 | 31.455 | 31.3175 | 0 |
| 1733938200 | 31.385 | 0.06 | 0.20 | 31.2375 | 31.41 | 31.23 | 0 |
| 1733851800 | 31.3225 | -0.13 | -0.41 | 31.31 | 31.4425 | 31.2925 | 0 |
| 1733765400 | 31.4525 | 0.03 | 0.08 | 31.4275 | 31.575 | 31.3975 | 0 |
| 1733506200 | 31.4275 | 0.13 | 0.42 | 31.26 | 31.4725 | 31.26 | 0 |
| 1733419800 | 31.295 | 0.26 | 0.82 | 31.025 | 31.32 | 31.025 | 0 |
| 1733333400 | 31.04 | 0.22 | 0.71 | 30.8725 | 31.0975 | 30.8725 | 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
