Premium
iNAV db xtrackers MSCI EM Asia TRN Index 1C SEK (QD7V)
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 | -0.1822 | -1.63482848657 | 11.1449 | 11.157 | 10.8839 | 0 | 0 | IX |
| 4 | -0.3461 | -3.06044850028 | 11.3088 | 11.3319 | 10.8839 | 0 | 0 | IX |
| 12 | -0.5634 | -4.88803671667 | 11.5261 | 11.5477 | 10.8839 | 0 | 0 | IX |
| 26 | -592.1289 | -98.1822495953 | 603.0916 | 702.9969 | 10.8839 | 0 | 0 | IX |
| 52 | -551.6305 | -98.0513984172 | 562.5932 | 702.9969 | 10.8839 | 0 | 0 | IX |
| 156 | -547.0452 | -98.0353862374 | 558.0079 | 702.9969 | 10.8839 | 0 | 0 | IX |
| 260 | -435.0375 | -97.5419966179 | 446.0002 | 702.9969 | 10.8839 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 10.9627 | 0.04 | 0.36 | 10.9251 | 10.9853 | 10.9192 | 0 |
| 1741368600 | 10.9238 | -0.06 | -0.51 | 10.9649 | 10.9851 | 10.9206 | 0 |
| 1741282200 | 10.9793 | -0.05 | -0.48 | 10.961 | 11.0274 | 10.8839 | 0 |
| 1741195800 | 11.032 | -0.06 | -0.54 | 11.0918 | 11.096 | 11.0037 | 0 |
| 1741109400 | 11.0914 | 0.04 | 0.35 | 11.061 | 11.1132 | 11.0586 | 0 |
| 1741023000 | 11.0529 | -0.11 | -0.99 | 11.1449 | 11.157 | 11.0428 | 0 |
| 1740763800 | 11.1637 | -0.01 | -0.09 | 11.1861 | 11.1969 | 11.1521 | 0 |
| 1740677400 | 11.1737 | 0.01 | 0.11 | 11.1611 | 11.1877 | 11.1486 | 0 |
| 1740591000 | 11.1615 | 0.03 | 0.24 | 11.1486 | 11.1642 | 11.1335 | 0 |
| 1740504600 | 11.135 | -0.03 | -0.23 | 11.1459 | 11.1511 | 11.1332 | 0 |
| 1740418200 | 11.1603 | 0.04 | 0.31 | 11.1379 | 11.165 | 11.1366 | 0 |
| 1740159000 | 11.1253 | -0.04 | -0.37 | 11.1624 | 11.1638 | 11.1183 | 0 |
| 1740072600 | 11.1667 | -0.02 | -0.22 | 11.1638 | 11.1748 | 11.1541 | 0 |
| 1739986200 | 11.1914 | -0.01 | -0.10 | 11.1963 | 11.2149 | 11.1753 | 0 |
| 1739899800 | 11.2023 | -0.01 | -0.11 | 11.209 | 11.22 | 11.1961 | 0 |
| 1739813400 | 11.2143 | -0.02 | -0.15 | 11.2239 | 11.2327 | 11.21 | 0 |
| 1739554200 | 11.231 | -0.01 | -0.11 | 11.2228 | 11.2449 | 11.218 | 0 |
| 1739467800 | 11.2439 | -0.06 | -0.57 | 11.2941 | 11.3095 | 11.2366 | 0 |
| 1739381400 | 11.3082 | 0.07 | 0.58 | 11.2658 | 11.3319 | 11.2655 | 0 |
| 1739295000 | 11.243 | -0.01 | -0.11 | 11.2643 | 11.2795 | 11.221 | 0 |
| 1739208600 | 11.255 | -0.05 | -0.40 | 11.3088 | 11.3094 | 11.2516 | 0 |
| 1738949400 | 11.3003 | -0.01 | -0.11 | 11.3141 | 11.3266 | 11.2808 | 0 |
| 1738863000 | 11.313 | -0.03 | -0.26 | 11.3433 | 11.3433 | 11.3013 | 0 |
| 1738776600 | 11.3425 | -0.04 | -0.35 | 11.3759 | 11.3828 | 11.3328 | 0 |
| 1738690200 | 11.3825 | -0.08 | -0.73 | 11.4459 | 11.4467 | 11.3791 | 0 |
| 1738603800 | 11.4661 | -0.03 | -0.23 | 11.4988 | 11.517 | 11.457 | 0 |
| 1738344600 | 11.4927 | 0.02 | 0.14 | 11.4724 | 11.4992 | 11.4666 | 0 |
| 1738258200 | 11.4768 | 0.02 | 0.19 | 11.4622 | 11.4873 | 11.4471 | 0 |
| 1738171800 | 11.4553 | -0.03 | -0.22 | 11.4706 | 11.4791 | 11.4451 | 0 |
| 1738085400 | 11.4809 | 0.01 | 0.05 | 11.487 | 11.4892 | 11.4699 | 0 |
| 1737999000 | 11.475 | 0.01 | 0.07 | 11.4923 | 11.5125 | 11.4738 | 0 |
| 1737739800 | 11.4673 | 0 | 0.01 | 11.4627 | 11.4728 | 11.4468 | 0 |
| 1737653400 | 11.466 | -0 | -0.01 | 11.4622 | 11.4798 | 11.4582 | 0 |
| 1737567000 | 11.4667 | 0 | 0.03 | 11.4498 | 11.4778 | 11.4425 | 0 |
| 1737480600 | 11.4627 | -0.02 | -0.17 | 11.4855 | 11.4957 | 11.4563 | 0 |
| 1737394200 | 11.4819 | -0.01 | -0.05 | 11.4979 | 11.5143 | 11.454 | 0 |
| 1737135000 | 11.4878 | 0.01 | 0.08 | 11.4892 | 11.5087 | 11.4787 | 0 |
| 1737048600 | 11.4781 | -0 | -0.03 | 11.4847 | 11.4974 | 11.4749 | 0 |
| 1736962200 | 11.4811 | -0.04 | -0.34 | 11.5075 | 11.5102 | 11.462 | 0 |
| 1736875800 | 11.5197 | 0 | 0.02 | 11.5071 | 11.5203 | 11.5 | 0 |
| 1736789400 | 11.5169 | 0.02 | 0.21 | 11.4961 | 11.5305 | 11.4957 | 0 |
| 1736530200 | 11.4924 | 0.01 | 0.07 | 11.477 | 11.5477 | 11.4748 | 0 |
| 1736443800 | 11.4848 | -0.02 | -0.19 | 11.5021 | 11.5034 | 11.4821 | 0 |
| 1736357400 | 11.5063 | 0.01 | 0.07 | 11.5229 | 11.5363 | 11.5006 | 0 |
| 1736271000 | 11.4979 | 0.02 | 0.15 | 11.4665 | 11.5122 | 11.4626 | 0 |
| 1736184600 | 11.4804 | 0.03 | 0.27 | 11.4423 | 11.4842 | 11.4388 | 0 |
| 1735925400 | 11.4494 | 0.01 | 0.10 | 11.4471 | 11.4682 | 11.4322 | 0 |
| 1735839000 | 11.4382 | -0.02 | -0.17 | 11.4596 | 11.4649 | 11.4153 | 0 |
| 1735579800 | 11.4579 | -0.01 | -0.11 | 11.4652 | 11.5014 | 11.4501 | 0 |
| 1735320600 | 11.4707 | -0.02 | -0.18 | 11.5084 | 11.5084 | 11.4598 | 0 |
| 1734975000 | 11.4916 | 0.02 | 0.14 | 11.5027 | 11.5067 | 11.4734 | 0 |
| 1734715800 | 11.4761 | 0.04 | 0.36 | 11.4436 | 11.4915 | 11.4405 | 0 |
| 1734629400 | 11.4347 | -0.06 | -0.48 | 11.4939 | 11.5163 | 11.4277 | 0 |
| 1734543000 | 11.49 | -0.01 | -0.05 | 11.4951 | 11.506 | 11.4811 | 0 |
| 1734456600 | 11.4962 | 0.04 | 0.38 | 11.4573 | 11.5048 | 11.4554 | 0 |
| 1734370200 | 11.4524 | -0.08 | -0.65 | 11.5261 | 11.531 | 11.4317 | 0 |
| 1734111000 | 11.5274 | 0 | 0.00 | 11.5274 | 11.5324 | 11.498 | 0 |
| 1734024600 | 11.5274 | 0.01 | 0.09 | 11.5192 | 11.5325 | 11.4802 | 0 |
| 1733938200 | 11.5167 | -0.03 | -0.26 | 11.5549 | 11.5587 | 11.5015 | 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
