Premium
Inav DB Xtrackers S&P 500 SEK (WHDK)
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 | -13.9458 | -1.06268749796 | 1312.3143 | 1316.0065 | 1293.3511 | 0 | 0 | IX |
| 4 | -18.947 | -1.43830388392 | 1317.3155 | 1322.8838 | 1271.615 | 0 | 0 | IX |
| 12 | 77.6011 | 6.35674740331 | 1220.7674 | 1328.8902 | 1209.267 | 0 | 0 | IX |
| 26 | 122.6238 | 10.4294580278 | 1175.7447 | 1328.8902 | 1058.5626 | 0 | 0 | IX |
| 52 | 333.1684 | 34.5180652178 | 965.2001 | 1328.8902 | 963.3265 | 0 | 0 | IX |
| 156 | 500.3061 | 62.6900979172 | 798.0624 | 1328.8902 | 713.9047 | 0 | 0 | IX |
| 260 | 722.9181 | 125.626483186 | 575.4504 | 1328.8902 | 8.9465 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 1297.919 | -2.03 | -0.16 | 1298.8351 | 1310.2724 | 1294.2228 | 0 |
| 1736789400 | 1299.9469 | 1.31 | 0.10 | 1299.0537 | 1305.8502 | 1293.3511 | 0 |
| 1736530200 | 1298.6412 | -11.44 | -0.87 | 1309.1757 | 1311.5007 | 1294.5121 | 0 |
| 1736443800 | 1310.0768 | -1.18 | -0.09 | 1310.7793 | 1311.2469 | 1306.4856 | 0 |
| 1736357400 | 1311.2579 | 1.79 | 0.14 | 1312.3143 | 1316.0065 | 1306.3068 | 0 |
| 1736271000 | 1309.4728 | -10.44 | -0.79 | 1318.3035 | 1318.7656 | 1305.8463 | 0 |
| 1736184600 | 1319.9131 | 10.42 | 0.80 | 1308.6845 | 1321.3204 | 1306.1943 | 0 |
| 1735925400 | 1309.4965 | 1.54 | 0.12 | 1308.9702 | 1309.702 | 1298.2569 | 0 |
| 1735839000 | 1307.9525 | 17.99 | 1.39 | 1290.1448 | 1310.109 | 1290.0547 | 0 |
| 1735579800 | 1289.959 | -14.91 | -1.14 | 1304.3671 | 1304.7824 | 1289.7451 | 0 |
| 1735320600 | 1304.8677 | 2.7 | 0.21 | 1304.08 | 1320.5102 | 1300.8668 | 0 |
| 1734975000 | 1302.1706 | -1.51 | -0.12 | 1306.7123 | 1307.7988 | 1297.0697 | 0 |
| 1734715800 | 1303.685 | 10.07 | 0.78 | 1294.6431 | 1303.8497 | 1271.615 | 0 |
| 1734629400 | 1293.6135 | -27.61 | -2.09 | 1321.7583 | 1322.73 | 1286.2757 | 0 |
| 1734543000 | 1321.2236 | 3.79 | 0.29 | 1317.3155 | 1322.8838 | 1314.6676 | 0 |
| 1734456600 | 1317.43 | 1.49 | 0.11 | 1316.4953 | 1317.7199 | 1312.5411 | 0 |
| 1734370200 | 1315.938 | -4.64 | -0.35 | 1320.3789 | 1322.0642 | 1312.2755 | 0 |
| 1734111000 | 1320.5795 | -4.46 | -0.34 | 1324.9136 | 1328.0599 | 1316.2168 | 0 |
| 1734024600 | 1325.0401 | -0.96 | -0.07 | 1326.2919 | 1328.8902 | 1317.2301 | 0 |
| 1733938200 | 1325.9983 | 3.85 | 0.29 | 1323.1507 | 1327.5301 | 1314.6911 | 0 |
| 1733851800 | 1322.1489 | 9.07 | 0.69 | 1314.6125 | 1323.3438 | 1314.1057 | 0 |
| 1733765400 | 1313.0809 | -7.87 | -0.60 | 1320.6839 | 1323.4487 | 1309.4743 | 0 |
| 1733506200 | 1320.9528 | 5.89 | 0.45 | 1312.8236 | 1324.7227 | 1308.3574 | 0 |
| 1733419800 | 1315.0649 | -2.63 | -0.20 | 1316.3621 | 1322.5479 | 1311.2683 | 0 |
| 1733333400 | 1317.6907 | -3.81 | -0.29 | 1321.2829 | 1328.8541 | 1317.302 | 0 |
| 1733247000 | 1321.5055 | 0.23 | 0.02 | 1323.1289 | 1324.2036 | 1317.8191 | 0 |
| 1733160600 | 1321.2747 | 12.9 | 0.99 | 1308.4494 | 1324.2212 | 1308.4494 | 0 |
| 1732901400 | 1308.3699 | 3.16 | 0.24 | 1302.6839 | 1308.762 | 1300.442 | 0 |
| 1732815000 | 1305.2132 | 6.94 | 0.53 | 1298.8966 | 1306.9983 | 1298.7952 | 0 |
| 1732728600 | 1298.2713 | -14.15 | -1.08 | 1310.8998 | 1310.8998 | 1297.6547 | 0 |
| 1732642200 | 1312.425 | 6.53 | 0.50 | 1309.1007 | 1314.7722 | 1301.8373 | 0 |
| 1732555800 | 1305.8988 | -3.18 | -0.24 | 1307.5781 | 1310.991 | 1300.0332 | 0 |
| 1732296600 | 1309.0789 | 5.09 | 0.39 | 1302.0027 | 1318.8342 | 1301.5082 | 0 |
| 1732210200 | 1303.9863 | 16.74 | 1.30 | 1287.6159 | 1304.6138 | 1286.0737 | 0 |
| 1732123800 | 1287.2446 | 5.16 | 0.40 | 1282.2544 | 1294.4707 | 1282.0329 | 0 |
| 1732037400 | 1282.0827 | -1.5 | -0.12 | 1283.1177 | 1283.672 | 1268.321 | 0 |
| 1731951000 | 1283.5833 | 3.35 | 0.26 | 1280.7394 | 1283.9188 | 1276.9136 | 0 |
| 1731691800 | 1280.2364 | -18.75 | -1.44 | 1300.2231 | 1300.7617 | 1279.6998 | 0 |
| 1731605400 | 1298.9831 | -7.85 | -0.60 | 1303.7203 | 1315.8188 | 1296.4085 | 0 |
| 1731519000 | 1306.8316 | 8.86 | 0.68 | 1298.3883 | 1307.2761 | 1288.1461 | 0 |
| 1731432600 | 1297.9738 | 4.67 | 0.36 | 1293.907 | 1300.1587 | 1291.8561 | 0 |
| 1731346200 | 1293.3026 | 4.92 | 0.38 | 1287.5409 | 1301.4911 | 1287.2802 | 0 |
| 1731087000 | 1288.378 | 22.38 | 1.77 | 1266.8284 | 1288.733 | 1266.4173 | 0 |
| 1731000600 | 1266.0007 | -4.78 | -0.38 | 1269.9822 | 1275.6951 | 1262.7672 | 0 |
| 1730914200 | 1270.7787 | 45.83 | 3.74 | 1223.6268 | 1280.008 | 1223.5273 | 0 |
| 1730827800 | 1224.9526 | 11.07 | 0.91 | 1214.6784 | 1225.936 | 1212.6476 | 0 |
| 1730741400 | 1213.8866 | -11.73 | -0.96 | 1226.0456 | 1226.0456 | 1209.267 | 0 |
| 1730482200 | 1225.6194 | 11.27 | 0.93 | 1215.4257 | 1225.7453 | 1210.551 | 0 |
| 1730395800 | 1214.3527 | -20.63 | -1.67 | 1235.9027 | 1236.0093 | 1212.2367 | 0 |
| 1730309400 | 1234.9856 | 2.78 | 0.23 | 1232.6008 | 1238.7674 | 1229.7933 | 0 |
| 1730223000 | 1232.2102 | 2.84 | 0.23 | 1231.6859 | 1234.1516 | 1227.796 | 0 |
| 1730136600 | 1229.3733 | 3.25 | 0.27 | 1226.6006 | 1230.1534 | 1224.8313 | 0 |
| 1729873800 | 1226.1188 | 7.87 | 0.65 | 1219.4937 | 1229.0782 | 1218.1106 | 0 |
| 1729787400 | 1218.252 | -2.74 | -0.22 | 1219.9939 | 1223.7014 | 1216.3835 | 0 |
| 1729701000 | 1220.9876 | 1.36 | 0.11 | 1220.7674 | 1228.6679 | 1220.4605 | 0 |
| 1729614600 | 1219.6271 | -0.78 | -0.06 | 1218.6652 | 1221.8738 | 1216.2844 | 0 |
| 1729528200 | 1220.4106 | -3.35 | -0.27 | 1225.4614 | 1226.3796 | 1219.3481 | 0 |
| 1729269000 | 1223.765 | 1.3 | 0.11 | 1223.2184 | 1224.0432 | 1218.4516 | 0 |
| 1729182600 | 1222.4627 | 10.75 | 0.89 | 1212.6486 | 1229.9335 | 1212.4203 | 0 |
| 1729096200 | 1211.7141 | 8.64 | 0.72 | 1205.4541 | 1212.05 | 1201.1212 | 0 |
| 1729009800 | 1203.074 | -5.09 | -0.42 | 1207.8276 | 1213.7726 | 1199.7382 | 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
