Premium
iNAV db xtrackers FTSE Xinhua 25 (LZPG)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.285 | -4.23463503048 | 30.345 | 30.345 | 29.0075 | 0 | 0 | IX |
| 4 | -0.365 | -1.24044180119 | 29.425 | 30.55 | 29.0075 | 0 | 0 | IX |
| 12 | -0.9425 | -3.14140488293 | 30.0025 | 30.55 | 28.3875 | 0 | 0 | IX |
| 26 | 5.335 | 22.4868282403 | 23.725 | 34.4075 | 23.5475 | 0 | 0 | IX |
| 52 | 7.1725 | 32.7698458024 | 21.8875 | 34.4075 | 21.755 | 0 | 0 | IX |
| 156 | 0.0225 | 0.0774860094705 | 29.0375 | 34.4075 | 19.515 | 0 | 0 | IX |
| 260 | -2.2575 | -7.20842979165 | 31.3175 | 43.1275 | 19.515 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 29.06 | -0.15 | -0.51 | 29.2075 | 29.275 | 29.0125 | 0 |
| 1741282200 | 29.2075 | 0.11 | 0.38 | 29.0975 | 29.3625 | 29.0975 | 0 |
| 1741195800 | 29.0975 | -0.26 | -0.88 | 29.355 | 29.355 | 29.0075 | 0 |
| 1741109400 | 29.355 | -0.28 | -0.94 | 29.6325 | 29.6325 | 29.275 | 0 |
| 1741023000 | 29.6325 | -0.2 | -0.67 | 29.8325 | 29.8325 | 29.5275 | 0 |
| 1740763800 | 29.8325 | -0.51 | -1.69 | 30.345 | 30.345 | 29.7275 | 0 |
| 1740677400 | 30.345 | 0.22 | 0.75 | 30.12 | 30.3625 | 30.09 | 0 |
| 1740591000 | 30.12 | 0.19 | 0.64 | 29.9275 | 30.17 | 29.9275 | 0 |
| 1740504600 | 29.9275 | -0.15 | -0.50 | 30.0775 | 30.0775 | 29.82 | 0 |
| 1740418200 | 30.0775 | -0.45 | -1.47 | 30.525 | 30.525 | 30.0275 | 0 |
| 1740159000 | 30.525 | 0.4 | 1.34 | 30.1225 | 30.55 | 30.1225 | 0 |
| 1740072600 | 30.1225 | 0.11 | 0.38 | 30.0075 | 30.2125 | 29.9525 | 0 |
| 1739986200 | 30.0075 | 0.23 | 0.79 | 29.7725 | 30.03 | 29.7725 | 0 |
| 1739899800 | 29.7725 | -0.27 | -0.91 | 29.82 | 29.865 | 29.6375 | 0 |
| 1739813400 | 30.045 | -0.09 | -0.29 | 30.1325 | 30.1325 | 29.9175 | 0 |
| 1739554200 | 30.1325 | 0.4 | 1.34 | 29.735 | 30.2525 | 29.735 | 0 |
| 1739467800 | 29.735 | -0.29 | -0.97 | 30.0275 | 30.0275 | 29.5725 | 0 |
| 1739381400 | 30.0275 | 0.19 | 0.65 | 29.835 | 30.0475 | 29.835 | 0 |
| 1739295000 | 29.835 | -0.2 | -0.65 | 30.03 | 30.03 | 29.7325 | 0 |
| 1739208600 | 30.03 | 0.1 | 0.34 | 29.9275 | 30.07 | 29.9275 | 0 |
| 1738949400 | 29.9275 | 0.5 | 1.71 | 29.425 | 29.9975 | 29.425 | 0 |
| 1738863000 | 29.425 | 0.4 | 1.39 | 29.0225 | 29.4875 | 29.0225 | 0 |
| 1738776600 | 29.0225 | -0.64 | -2.16 | 29.6625 | 29.6625 | 28.9075 | 0 |
| 1738690200 | 29.6625 | 0.25 | 0.84 | 29.415 | 29.695 | 29.415 | 0 |
| 1738603800 | 29.415 | -0.15 | -0.49 | 29.56 | 29.56 | 29.225 | 0 |
| 1738344600 | 29.56 | -0.06 | -0.21 | 29.6225 | 29.87 | 29.4825 | 0 |
| 1738258200 | 29.6225 | -0.06 | -0.21 | 29.685 | 29.685 | 29.425 | 0 |
| 1738171800 | 29.685 | 0.4 | 1.37 | 29.5525 | 29.755 | 29.5525 | 0 |
| 1738085400 | 29.2825 | -0.04 | -0.12 | 29.3175 | 29.46 | 29.215 | 0 |
| 1737999000 | 29.3175 | -0.05 | -0.18 | 29.37 | 29.4425 | 29.115 | 0 |
| 1737739800 | 29.37 | 0.16 | 0.56 | 29.2075 | 29.385 | 29.2 | 0 |
| 1737653400 | 29.2075 | -0.04 | -0.15 | 29.1725 | 29.225 | 29.1025 | 0 |
| 1737567000 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 0 |
| 1737480600 | 29.25 | -0.39 | -1.30 | 29.635 | 29.635 | 29.145 | 0 |
| 1737394200 | 29.635 | 0.18 | 0.62 | 29.4525 | 29.685 | 29.3425 | 0 |
| 1737135000 | 29.4525 | 0.38 | 1.30 | 29.075 | 29.56 | 29.0425 | 0 |
| 1737048600 | 29.075 | -0.03 | -0.10 | 29.105 | 29.215 | 29.0175 | 0 |
| 1736962200 | 29.105 | -0.07 | -0.23 | 29.1725 | 29.205 | 28.9675 | 0 |
| 1736875800 | 29.1725 | 0.56 | 1.98 | 29.32 | 29.33 | 29.15 | 0 |
| 1736789400 | 28.6075 | 0.12 | 0.42 | 28.4875 | 28.7125 | 28.4875 | 0 |
| 1736530200 | 28.4875 | -0.34 | -1.18 | 28.8275 | 28.8275 | 28.3875 | 0 |
| 1736443800 | 28.8275 | -0.08 | -0.27 | 28.905 | 28.9175 | 28.7575 | 0 |
| 1736357400 | 28.905 | 0.04 | 0.15 | 28.8625 | 28.9775 | 28.7775 | 0 |
| 1736271000 | 28.8625 | 0.22 | 0.76 | 28.645 | 28.9025 | 28.645 | 0 |
| 1736184600 | 28.645 | -0.19 | -0.65 | 28.8325 | 29.08 | 28.585 | 0 |
| 1735925400 | 28.8325 | -0.55 | -1.88 | 29.385 | 29.385 | 28.765 | 0 |
| 1735839000 | 29.385 | -0.92 | -3.04 | 30.3075 | 30.3075 | 28.9825 | 0 |
| 1735579800 | 30.3075 | -0.03 | -0.10 | 30.3375 | 30.47 | 30.27 | 0 |
| 1735320600 | 30.3375 | 0.29 | 0.95 | 30.0525 | 30.42 | 30.0525 | 0 |
| 1734975000 | 30.0525 | -0.09 | -0.29 | 30.14 | 30.14 | 29.9725 | 0 |
| 1734715800 | 30.14 | 0 | 0.01 | 30.1375 | 30.2 | 29.9225 | 0 |
| 1734629400 | 30.1375 | 0.23 | 0.78 | 29.905 | 30.1875 | 29.905 | 0 |
| 1734543000 | 29.905 | -0.03 | -0.10 | 29.935 | 29.9775 | 29.8325 | 0 |
| 1734456600 | 29.935 | 0.26 | 0.88 | 29.6725 | 29.9825 | 29.6725 | 0 |
| 1734370200 | 29.6725 | -0.18 | -0.61 | 29.855 | 29.855 | 29.59 | 0 |
| 1734111000 | 29.855 | -0.45 | -1.48 | 30.0025 | 30.0425 | 29.785 | 0 |
| 1734024600 | 30.3025 | 0.05 | 0.17 | 30.2525 | 30.67 | 29.95 | 0 |
| 1733938200 | 30.2525 | -0.2 | -0.66 | 30.4525 | 30.4525 | 30.12 | 0 |
| 1733851800 | 30.4525 | -1.77 | -5.49 | 32.2575 | 32.2575 | 30.2475 | 0 |
| 1733765400 | 32.222499 | 2.23 | 7.45 | 29.9875 | 32.33 | 29.9875 | 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
