Premium
iNAV db xtrackers STOXX Global Select Div 100 (LZPI)
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 | -0.0843 | -0.288808416898 | 29.1889 | 29.535 | 28.8345 | 0 | 0 | IX |
| 4 | -0.7912 | -2.64652559891 | 29.8958 | 30.2002 | 28.8345 | 0 | 0 | IX |
| 12 | 0.6586 | 2.315264009 | 28.446 | 30.2002 | 28.3107 | 0 | 0 | IX |
| 26 | 1.1037 | 3.9416590181 | 28.0009 | 30.2002 | 27.9685 | 0 | 0 | IX |
| 52 | 2.451 | 9.1957559204 | 26.6536 | 30.2002 | 26.5048 | 0 | 0 | IX |
| 156 | -1.8837 | -6.07874584924 | 30.9883 | 106.6199 | 24.663 | 0 | 0 | IX |
| 260 | 6.6747 | 29.7580461794 | 22.4299 | 106.6199 | 19.4845 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 29.1046 | 0.16 | 0.56 | 28.9482 | 29.1416 | 28.8943 | 0 |
| 1741887000 | 28.9429 | -0.02 | -0.05 | 29.0098 | 29.1075 | 28.9426 | 0 |
| 1741800600 | 28.9579 | 0.05 | 0.17 | 28.8805 | 29.011 | 28.8345 | 0 |
| 1741714200 | 28.9091 | -0.4 | -1.38 | 29.1886 | 29.2286 | 28.8682 | 0 |
| 1741627800 | 29.3125 | 0.13 | 0.46 | 29.4458 | 29.535 | 29.2843 | 0 |
| 1741368600 | 29.1794 | -0.11 | -0.37 | 29.1889 | 29.266 | 29.0909 | 0 |
| 1741282200 | 29.2875 | 0.12 | 0.42 | 29.2489 | 29.3885 | 29.1759 | 0 |
| 1741195800 | 29.1653 | -0.23 | -0.80 | 29.2334 | 29.4612 | 29.1537 | 0 |
| 1741109400 | 29.3992 | -0.65 | -2.16 | 29.9238 | 29.9238 | 29.3698 | 0 |
| 1741023000 | 30.0488 | 0.09 | 0.29 | 30.0806 | 30.2002 | 30.034 | 0 |
| 1740763800 | 29.9624 | -0.02 | -0.08 | 29.9146 | 29.9956 | 29.8465 | 0 |
| 1740677400 | 29.9851 | 0.19 | 0.64 | 29.898 | 30.002 | 29.8293 | 0 |
| 1740591000 | 29.795 | 0.22 | 0.75 | 29.6317 | 29.8217 | 29.6317 | 0 |
| 1740504600 | 29.574 | -0.02 | -0.05 | 29.5679 | 29.7427 | 29.5343 | 0 |
| 1740418200 | 29.5898 | -0.01 | -0.03 | 29.5359 | 29.6017 | 29.5126 | 0 |
| 1740159000 | 29.5992 | 0.14 | 0.46 | 29.4651 | 29.6098 | 29.4638 | 0 |
| 1740072600 | 29.4625 | -0.12 | -0.42 | 29.5499 | 29.638 | 29.4406 | 0 |
| 1739986200 | 29.5864 | -0.39 | -1.31 | 29.5763 | 29.666 | 29.5085 | 0 |
| 1739899800 | 29.9798 | 0.1 | 0.32 | 29.81 | 29.9979 | 29.81 | 0 |
| 1739813400 | 29.8837 | 0.01 | 0.03 | 29.8041 | 29.9369 | 29.8041 | 0 |
| 1739554200 | 29.8752 | 0.01 | 0.02 | 29.8958 | 29.9225 | 29.8275 | 0 |
| 1739467800 | 29.868 | -0.15 | -0.49 | 29.8439 | 29.9406 | 29.8222 | 0 |
| 1739381400 | 30.0158 | -0 | -0.01 | 30.0306 | 30.1329 | 30.0103 | 0 |
| 1739295000 | 30.02 | -0.01 | -0.04 | 30.0075 | 30.0649 | 29.946 | 0 |
| 1739208600 | 30.0335 | 0.14 | 0.47 | 29.9637 | 30.0869 | 29.9637 | 0 |
| 1738949400 | 29.8931 | 0.07 | 0.24 | 29.8123 | 29.913 | 29.8123 | 0 |
| 1738863000 | 29.8215 | 0.24 | 0.81 | 29.6407 | 29.8626 | 29.6407 | 0 |
| 1738776600 | 29.5825 | 0.02 | 0.06 | 29.5248 | 29.5862 | 29.456 | 0 |
| 1738690200 | 29.5647 | 0.03 | 0.09 | 29.5158 | 29.5861 | 29.4399 | 0 |
| 1738603800 | 29.5393 | -0.22 | -0.73 | 29.7975 | 29.7975 | 29.4032 | 0 |
| 1738344600 | 29.7558 | 0.03 | 0.11 | 29.7801 | 29.839 | 29.7412 | 0 |
| 1738258200 | 29.7233 | 0.17 | 0.56 | 29.5666 | 29.7246 | 29.5522 | 0 |
| 1738171800 | 29.5581 | 0.16 | 0.55 | 29.4583 | 29.6201 | 29.4493 | 0 |
| 1738085400 | 29.3958 | 0.07 | 0.22 | 29.3943 | 29.4899 | 29.385 | 0 |
| 1737999000 | 29.3305 | 0.07 | 0.25 | 29.3139 | 29.3578 | 29.2558 | 0 |
| 1737739800 | 29.2568 | -0.1 | -0.33 | 29.3395 | 29.3727 | 29.2169 | 0 |
| 1737653400 | 29.3543 | 0.02 | 0.06 | 29.2781 | 29.4008 | 29.2659 | 0 |
| 1737567000 | 29.3377 | -0.14 | -0.49 | 29.4277 | 29.4678 | 29.315 | 0 |
| 1737480600 | 29.482 | 0.08 | 0.28 | 29.4444 | 29.5068 | 29.3435 | 0 |
| 1737394200 | 29.4006 | -0.07 | -0.25 | 29.468 | 29.5079 | 29.3911 | 0 |
| 1737135000 | 29.4731 | 0.19 | 0.64 | 29.3684 | 29.5062 | 29.3684 | 0 |
| 1737048600 | 29.2856 | -0.01 | -0.05 | 29.2659 | 29.338 | 29.2327 | 0 |
| 1736962200 | 29.2996 | 0.35 | 1.22 | 28.9706 | 29.3389 | 28.9706 | 0 |
| 1736875800 | 28.9469 | 0.05 | 0.16 | 28.9656 | 29.0483 | 28.9447 | 0 |
| 1736789400 | 28.9001 | 0.01 | 0.05 | 28.8458 | 28.9543 | 28.8326 | 0 |
| 1736530200 | 28.8871 | -0.12 | -0.40 | 28.9616 | 29.0171 | 28.8603 | 0 |
| 1736443800 | 29.0026 | -0.03 | -0.11 | 28.979 | 29.0161 | 28.8884 | 0 |
| 1736357400 | 29.0332 | -0.12 | -0.41 | 29.0972 | 29.1267 | 28.9359 | 0 |
| 1736271000 | 29.1532 | -0.17 | -0.57 | 29.121 | 29.1934 | 28.997 | 0 |
| 1736184600 | 29.3197 | 0.03 | 0.10 | 29.2683 | 29.3372 | 29.214 | 0 |
| 1735925400 | 29.2893 | -0.03 | -0.09 | 29.2885 | 29.3166 | 29.2087 | 0 |
| 1735839000 | 29.3146 | 0.32 | 1.10 | 29.011 | 29.3245 | 29.0037 | 0 |
| 1735579800 | 28.9968 | 0.09 | 0.30 | 28.9742 | 29.0419 | 28.9048 | 0 |
| 1735320600 | 28.9109 | 0.33 | 1.16 | 28.8511 | 28.9539 | 28.8453 | 0 |
| 1734975000 | 28.5789 | 0.08 | 0.27 | 28.5704 | 28.6281 | 28.5415 | 0 |
| 1734715800 | 28.5024 | -0.13 | -0.44 | 28.446 | 28.516 | 28.3107 | 0 |
| 1734629400 | 28.6281 | -0.32 | -1.12 | 28.6498 | 28.6498 | 28.5182 | 0 |
| 1734543000 | 28.953 | 0.06 | 0.22 | 28.9263 | 29.0093 | 28.9241 | 0 |
| 1734456600 | 28.8902 | -0.26 | -0.89 | 29.041 | 29.041 | 28.8728 | 0 |
| 1734370200 | 29.1507 | -0.21 | -0.71 | 29.2482 | 29.294 | 29.138 | 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
