Premium
Dbix DB India Net Total Return Index USD (WHDJ)
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 | 9.87 | 0.624675637017 | 1580.02 | 1593.69 | 1557.9 | 0 | 0 | IX |
| 4 | 43.8 | 2.83295280352 | 1546.09 | 1593.69 | 1500.09 | 0 | 0 | IX |
| 12 | 30.68 | 1.96766311145 | 1559.21 | 1647.26 | 1500.09 | 0 | 0 | IX |
| 26 | 89.43 | 5.96017221385 | 1500.46 | 1647.26 | 1390.16 | 0 | 0 | IX |
| 52 | 301.71 | 23.4214162617 | 1288.18 | 1647.26 | 1288.18 | 0 | 0 | IX |
| 156 | 252.91 | 18.916513336 | 1336.98 | 1647.26 | 1122.14 | 0 | 0 | IX |
| 260 | 778.26 | 95.8885206313 | 811.63 | 1647.26 | 434.29 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 1575.49 | 8.83 | 0.56 | 1571.79 | 1580.23 | 1571.79 | 0 |
| 1733160600 | 1566.66 | 2.64 | 0.17 | 1559.23 | 1567.58 | 1559.23 | 0 |
| 1732901400 | 1564.02 | -6.12 | -0.39 | 1570.18 | 1578.6199 | 1557.9 | 0 |
| 1732815000 | 1570.14 | -7.2 | -0.46 | 1575.15 | 1575.58 | 1566.51 | 0 |
| 1732728600 | 1577.34 | -1.54 | -0.10 | 1580.02 | 1585.1199 | 1575.29 | 0 |
| 1732642200 | 1578.88 | -6.45 | -0.41 | 1579.6199 | 1581.6199 | 1575.77 | 0 |
| 1732555800 | 1585.33 | 32.06 | 2.06 | 1558.94 | 1590.25 | 1558.94 | 0 |
| 1732296600 | 1553.27 | 39.79 | 2.63 | 1516.08 | 1553.32 | 1516.08 | 0 |
| 1732210200 | 1513.48 | -9.36 | -0.61 | 1519.02 | 1519.02 | 1509.03 | 0 |
| 1732123800 | 1522.84 | -0.01 | -0.00 | 1521.76 | 1528.99 | 1521.01 | 0 |
| 1732037400 | 1522.85 | 12.04 | 0.80 | 1512.35 | 1522.97 | 1508.32 | 0 |
| 1731951000 | 1510.81 | 8.65 | 0.58 | 1506.1 | 1511.32 | 1500.09 | 0 |
| 1731691800 | 1502.16 | -12.79 | -0.84 | 1513.53 | 1514.56 | 1502.07 | 0 |
| 1731605400 | 1514.95 | 2.3 | 0.15 | 1513.88 | 1517.1 | 1511.7 | 0 |
| 1731519000 | 1512.65 | -18.06 | -1.18 | 1522.9 | 1522.9 | 1508.39 | 0 |
| 1731432600 | 1530.71 | -18.82 | -1.21 | 1547.84 | 1547.84 | 1528.17 | 0 |
| 1731346200 | 1549.53 | 5.11 | 0.33 | 1545.54 | 1549.77 | 1540.1099 | 0 |
| 1731087000 | 1544.42 | -0.94 | -0.06 | 1547.54 | 1547.54 | 1541.04 | 0 |
| 1731000600 | 1545.3599 | -11.16 | -0.72 | 1555.83 | 1557.29 | 1541.57 | 0 |
| 1730914200 | 1556.52 | 11.28 | 0.73 | 1546.09 | 1558.94 | 1546.09 | 0 |
| 1730827800 | 1545.24 | 20.39 | 1.34 | 1522.21 | 1545.24 | 1522.21 | 0 |
| 1730741400 | 1524.85 | -12.95 | -0.84 | 1533 | 1533 | 1521.44 | 0 |
| 1730482200 | 1537.8 | 6.67 | 0.44 | 1530.51 | 1539.44 | 1526.76 | 0 |
| 1730395800 | 1531.13 | -5.11 | -0.33 | 1532.05 | 1549.13 | 1529.82 | 0 |
| 1730309400 | 1536.24 | -12.34 | -0.80 | 1552.4 | 1552.46 | 1529.77 | 0 |
| 1730223000 | 1548.58 | 5.49 | 0.36 | 1549.4 | 1550.35 | 1543.45 | 0 |
| 1730136600 | 1543.09 | 21.43 | 1.41 | 1520.52 | 1544.3 | 1520.09 | 0 |
| 1729873800 | 1521.66 | -15.84 | -1.03 | 1530.93 | 1530.93 | 1521.04 | 0 |
| 1729787400 | 1537.5 | 3.08 | 0.20 | 1533.9 | 1542.1 | 1533.9 | 0 |
| 1729701000 | 1534.42 | -4.64 | -0.30 | 1539.6199 | 1541.18 | 1530.15 | 0 |
| 1729614600 | 1539.06 | -14.58 | -0.94 | 1549.67 | 1549.67 | 1537.73 | 0 |
| 1729528200 | 1553.64 | 1.69 | 0.11 | 1551.84 | 1560.22 | 1546.22 | 0 |
| 1729269000 | 1551.95 | 18.59 | 1.21 | 1538.55 | 1554.21 | 1538.55 | 0 |
| 1729182600 | 1533.3599 | -21.41 | -1.38 | 1551.22 | 1556.45 | 1531.23 | 0 |
| 1729096200 | 1554.77 | 0.87 | 0.06 | 1546.89 | 1556 | 1543.79 | 0 |
| 1729009800 | 1553.9 | -9.94 | -0.64 | 1557.49 | 1558.41 | 1551.3 | 0 |
| 1728923400 | 1563.84 | 19.6 | 1.27 | 1544 | 1565.68 | 1544 | 0 |
| 1728664200 | 1544.24 | -4.02 | -0.26 | 1546.52 | 1548.56 | 1542.66 | 0 |
| 1728577800 | 1548.26 | -8.67 | -0.56 | 1556.49 | 1559.52 | 1546.27 | 0 |
| 1728491400 | 1556.93 | -3.2 | -0.21 | 1557.1 | 1561.04 | 1549.58 | 0 |
| 1728405000 | 1560.13 | 27.73 | 1.81 | 1535.78 | 1560.58 | 1535.78 | 0 |
| 1728318600 | 1532.4 | -17.71 | -1.14 | 1545.74 | 1546.68 | 1531.05 | 0 |
| 1728059400 | 1550.1099 | -0.96 | -0.06 | 1552.81 | 1558.44 | 1543.52 | 0 |
| 1727973000 | 1551.07 | -36.65 | -2.31 | 1579.71 | 1580.48 | 1549.97 | 0 |
| 1727886600 | 1587.72 | 1.34 | 0.08 | 1585.83 | 1605.84 | 1582.54 | 0 |
| 1727800200 | 1586.38 | 2.93 | 0.19 | 1591.29 | 1594.81 | 1582.6199 | 0 |
| 1727713800 | 1583.45 | -39.36 | -2.43 | 1619.3599 | 1619.3599 | 1583.45 | 0 |
| 1727454600 | 1622.81 | -22.27 | -1.35 | 1644.06 | 1644.26 | 1622.59 | 0 |
| 1727368200 | 1645.08 | 11.08 | 0.68 | 1632.69 | 1647.26 | 1632.18 | 0 |
| 1727281800 | 1634 | 5.56 | 0.34 | 1632.4 | 1634.79 | 1629.19 | 0 |
| 1727195400 | 1628.44 | -4.85 | -0.30 | 1634.58 | 1635.2 | 1628.38 | 0 |
| 1727109000 | 1633.29 | 3.9 | 0.24 | 1637.16 | 1637.16 | 1628.74 | 0 |
| 1726849800 | 1629.39 | 22.01 | 1.37 | 1609.76 | 1629.53 | 1608.8 | 0 |
| 1726763400 | 1607.38 | 15.46 | 0.97 | 1592.69 | 1607.59 | 1591.1199 | 0 |
| 1726677000 | 1591.92 | 1.18 | 0.07 | 1595.32 | 1598.77 | 1590.49 | 0 |
| 1726590600 | 1590.74 | -1.01 | -0.06 | 1595.88 | 1599.57 | 1590.47 | 0 |
| 1726504200 | 1591.75 | 3.48 | 0.22 | 1587.57 | 1597.3599 | 1585.76 | 0 |
| 1726245000 | 1588.27 | 10.35 | 0.66 | 1581.05 | 1590.33 | 1581.05 | 0 |
| 1726158600 | 1577.92 | 29.65 | 1.92 | 1554.67 | 1578.22 | 1554.67 | 0 |
| 1726072200 | 1548.27 | -4.33 | -0.28 | 1559.21 | 1560.17 | 1544.29 | 0 |
| 1725985800 | 1552.6 | -4.69 | -0.30 | 1559.72 | 1563.05 | 1549.42 | 0 |
| 1725899400 | 1557.29 | 13.03 | 0.84 | 1544.2 | 1559.99 | 1542.07 | 0 |
| 1725640200 | 1544.26 | -25.32 | -1.61 | 1564.46 | 1564.46 | 1543.26 | 0 |
| 1725553800 | 1569.58 | -20.49 | -1.29 | 1587.09 | 1587.09 | 1568.66 | 0 |
| 1725467400 | 1590.07 | -2.76 | -0.17 | 1583.94 | 1593.18 | 1579.89 | 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
