Premium
NAV db xtrackers MSCI Europe TRN Index CHF (LZSE)
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 | -1.3237 | -1.54225261858 | 85.829 | 86.2491 | 83.1857 | 0 | 0 | IX |
| 4 | -1.1934 | -1.39255321259 | 85.6987 | 87.0249 | 83.1857 | 0 | 0 | IX |
| 12 | 1.3663 | 1.64339239106 | 83.139 | 87.5566 | 82.7277 | 0 | 0 | IX |
| 26 | -1.2288 | -1.43326867606 | 85.7341 | 90.7598 | 78.1145 | 0 | 0 | IX |
| 52 | 11.0502 | 15.0434755381 | 73.4551 | 90.7598 | 72.8547 | 0 | 0 | IX |
| 156 | 3.2026 | 3.93910657334 | 81.3027 | 90.7598 | 60.1589 | 0 | 0 | IX |
| 260 | 15.8466 | 23.0802505728 | 68.6587 | 90.7598 | 0.1042 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 84.1885 | -0.63 | -0.74 | 84.7026 | 84.876 | 84.1579 | 0 |
| 1730482200 | 84.8189 | 1.21 | 1.45 | 83.9151 | 85.0819 | 83.9151 | 0 |
| 1730395800 | 83.6099 | -1.02 | -1.21 | 84.5842 | 84.5842 | 83.1857 | 0 |
| 1730309400 | 84.6322 | -0.9 | -1.05 | 85.4911 | 85.4911 | 84.3144 | 0 |
| 1730223000 | 85.5336 | -0.28 | -0.32 | 85.829 | 86.2491 | 85.4431 | 0 |
| 1730136600 | 85.8116 | 0.2 | 0.24 | 85.6487 | 85.9979 | 85.2785 | 0 |
| 1729873800 | 85.6067 | 0.11 | 0.13 | 85.4648 | 85.831 | 85.2677 | 0 |
| 1729787400 | 85.493 | 0.22 | 0.25 | 85.2523 | 85.9734 | 85.2523 | 0 |
| 1729701000 | 85.2762 | -0.37 | -0.44 | 85.744 | 85.9754 | 85.177 | 0 |
| 1729614600 | 85.649 | -0.33 | -0.38 | 86.0075 | 86.0365 | 85.3017 | 0 |
| 1729528200 | 85.9772 | -0.81 | -0.93 | 86.7408 | 86.859 | 85.9371 | 0 |
| 1729269000 | 86.7883 | 0.42 | 0.48 | 86.529 | 86.8942 | 86.3837 | 0 |
| 1729182600 | 86.3697 | 0.51 | 0.59 | 85.9327 | 86.5662 | 85.8763 | 0 |
| 1729096200 | 85.8618 | -0.18 | -0.20 | 85.8077 | 86.1553 | 85.4605 | 0 |
| 1729009800 | 86.0368 | -0.96 | -1.11 | 86.8232 | 87.0249 | 85.964 | 0 |
| 1728923400 | 87 | 0.81 | 0.94 | 86.156 | 87.0092 | 86.156 | 0 |
| 1728664200 | 86.1872 | 0.71 | 0.84 | 85.6048 | 86.2718 | 85.4349 | 0 |
| 1728577800 | 85.473 | -0.64 | -0.74 | 86.0403 | 86.1722 | 85.4419 | 0 |
| 1728491400 | 86.1096 | 0.61 | 0.71 | 85.4495 | 86.1269 | 85.3021 | 0 |
| 1728405000 | 85.5007 | -0.29 | -0.34 | 85.6987 | 85.7023 | 84.7836 | 0 |
| 1728318600 | 85.7907 | -0.06 | -0.07 | 85.858 | 86.1229 | 85.4785 | 0 |
| 1728059400 | 85.8524 | 0.4 | 0.47 | 85.3061 | 86.1099 | 85.1348 | 0 |
| 1727973000 | 85.4481 | -0.56 | -0.65 | 86.1448 | 86.1448 | 85.1193 | 0 |
| 1727886600 | 86.0061 | 0.31 | 0.36 | 85.7116 | 86.1831 | 85.6306 | 0 |
| 1727800200 | 85.6955 | -0.84 | -0.97 | 86.6317 | 86.8597 | 85.349 | 0 |
| 1727713800 | 86.5357 | -0.77 | -0.88 | 87.2281 | 87.2281 | 86.519 | 0 |
| 1727454600 | 87.3057 | -0.12 | -0.14 | 87.2373 | 87.511 | 86.92 | 0 |
| 1727368200 | 87.4277 | 1.04 | 1.20 | 86.5629 | 87.5566 | 86.5629 | 0 |
| 1727281800 | 86.3875 | 0.28 | 0.33 | 86.0641 | 86.8897 | 85.7529 | 0 |
| 1727195400 | 86.1036 | 0.54 | 0.63 | 85.5497 | 86.4238 | 85.5497 | 0 |
| 1727109000 | 85.5676 | -0.05 | -0.06 | 85.6937 | 85.8209 | 85.2635 | 0 |
| 1726849800 | 85.6198 | -0.89 | -1.03 | 86.631 | 86.631 | 85.4372 | 0 |
| 1726763400 | 86.5109 | 1.57 | 1.84 | 85.1405 | 86.7133 | 85.1405 | 0 |
| 1726677000 | 84.9445 | -0.53 | -0.62 | 85.3359 | 85.3359 | 84.7902 | 0 |
| 1726590600 | 85.4737 | 0.39 | 0.46 | 85.0293 | 85.8706 | 85.0293 | 0 |
| 1726504200 | 85.0799 | -0.1 | -0.11 | 85.1504 | 85.2576 | 84.8196 | 0 |
| 1726245000 | 85.1753 | 0.43 | 0.51 | 84.6761 | 85.3816 | 84.6761 | 0 |
| 1726158600 | 84.7471 | 1.17 | 1.40 | 83.8186 | 85.0351 | 83.8186 | 0 |
| 1726072200 | 83.5805 | 0.32 | 0.38 | 83.2029 | 84.2954 | 82.9581 | 0 |
| 1725985800 | 83.2646 | -0.72 | -0.86 | 84.1311 | 84.3063 | 83.1414 | 0 |
| 1725899400 | 83.9891 | 0.82 | 0.99 | 83.2965 | 84.2266 | 83.2965 | 0 |
| 1725640200 | 83.1679 | -1.29 | -1.53 | 84.2333 | 84.7998 | 83.0789 | 0 |
| 1725553800 | 84.4594 | -0.55 | -0.65 | 84.8296 | 85.0399 | 84.3595 | 0 |
| 1725467400 | 85.0132 | -0.81 | -0.94 | 85.7043 | 85.7043 | 84.618 | 0 |
| 1725381000 | 85.8234 | -1.13 | -1.30 | 86.9178 | 87.1921 | 85.6455 | 0 |
| 1725294600 | 86.9564 | 0.26 | 0.30 | 86.7442 | 87.0341 | 86.1514 | 0 |
| 1725035400 | 86.6969 | 0.1 | 0.11 | 86.718 | 87.1574 | 86.6793 | 0 |
| 1724949000 | 86.6001 | 0.93 | 1.09 | 85.654 | 86.6665 | 85.653 | 0 |
| 1724862600 | 85.6684 | -0.23 | -0.26 | 85.8401 | 86.1086 | 85.6547 | 0 |
| 1724776200 | 85.8941 | -0.27 | -0.31 | 86.1603 | 86.5263 | 85.792 | 0 |
| 1724689800 | 86.1595 | -0.23 | -0.26 | 86.239 | 86.2838 | 86.0553 | 0 |
| 1724430600 | 86.3866 | 0.62 | 0.73 | 85.8737 | 86.5115 | 85.82 | 0 |
| 1724344200 | 85.7618 | 0 | 0.01 | 85.7279 | 86.2491 | 85.7125 | 0 |
| 1724257800 | 85.7572 | 0.02 | 0.03 | 85.5519 | 85.988 | 85.4721 | 0 |
| 1724171400 | 85.7352 | -0.7 | -0.81 | 86.3413 | 86.4881 | 85.7217 | 0 |
| 1724085000 | 86.4316 | 0.56 | 0.65 | 85.8006 | 86.5774 | 85.6616 | 0 |
| 1723825800 | 85.8742 | 0.05 | 0.06 | 85.7713 | 85.993 | 85.4111 | 0 |
| 1723739400 | 85.8205 | 1.53 | 1.82 | 84.4391 | 85.8766 | 84.4391 | 0 |
| 1723653000 | 84.2878 | 0.78 | 0.93 | 83.6979 | 84.3636 | 83.6979 | 0 |
| 1723566600 | 83.5079 | 0.49 | 0.59 | 83.139 | 83.5297 | 82.7277 | 0 |
| 1723480200 | 83.0182 | 0.25 | 0.30 | 83.0377 | 83.5605 | 82.9535 | 0 |
| 1723221000 | 82.7663 | 0.37 | 0.44 | 82.5666 | 83.1839 | 82.2838 | 0 |
| 1723134600 | 82.4009 | 0.15 | 0.18 | 81.9713 | 82.453 | 80.6296 | 0 |
| 1723048200 | 82.2555 | 2.37 | 2.96 | 80.1751 | 82.5349 | 80.1751 | 0 |
| 1722961800 | 79.8878 | -0.01 | -0.01 | 79.9674 | 80.7431 | 79.0803 | 0 |
| 1722875400 | 79.8958 | -2.11 | -2.58 | 81.0355 | 81.0355 | 78.1145 | 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
