Premium
Inav DBXtrackers S&P 500 GBP (WHDW)
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 | -0.7761 | -0.824009564074 | 94.1858 | 95.6611 | 93.1451 | 0 | 0 | IX |
| 4 | -0.6004 | -0.638654782837 | 94.0101 | 95.6611 | 92.0852 | 0 | 0 | IX |
| 12 | 7.0684 | 8.18658046613 | 86.3413 | 95.6611 | 86.2364 | 0 | 0 | IX |
| 26 | 7.3211 | 8.50414572894 | 86.0886 | 95.6611 | 78.9322 | 0 | 0 | IX |
| 52 | 19.8876 | 27.0498258347 | 73.5221 | 95.6611 | 72.3881 | 0 | 0 | IX |
| 156 | 25.8655 | 38.2941836605 | 67.5442 | 95.6611 | 57.1825 | 0 | 0 | IX |
| 260 | 47.635 | 104.064035373 | 45.7747 | 95.6611 | 0.7435 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 94.2962 | 0.19 | 0.21 | 94.2498 | 95.6611 | 93.9389 | 0 |
| 1734975000 | 94.1024 | -0.03 | -0.03 | 94.1858 | 94.3516 | 93.6432 | 0 |
| 1734715800 | 94.129 | 0.61 | 0.65 | 93.9509 | 94.1403 | 92.0852 | 0 |
| 1734629400 | 93.521 | -1.32 | -1.39 | 94.769 | 94.8265 | 92.3984 | 0 |
| 1734543000 | 94.8438 | 0.2 | 0.21 | 94.7836 | 95.0243 | 94.5295 | 0 |
| 1734456600 | 94.6461 | -0.45 | -0.47 | 94.9862 | 94.9862 | 94.3908 | 0 |
| 1734370200 | 95.0954 | -0.14 | -0.15 | 95.2686 | 95.3742 | 94.9431 | 0 |
| 1734111000 | 95.2342 | 0.23 | 0.24 | 95.211 | 95.5397 | 94.9869 | 0 |
| 1734024600 | 95.0041 | 0.22 | 0.24 | 94.8618 | 95.2082 | 94.5283 | 0 |
| 1733938200 | 94.7812 | 0.42 | 0.44 | 94.3329 | 94.8092 | 94.0921 | 0 |
| 1733851800 | 94.3615 | 0.15 | 0.16 | 94.275 | 94.6429 | 94.2001 | 0 |
| 1733765400 | 94.2067 | -0.66 | -0.69 | 94.7376 | 94.8694 | 94.0081 | 0 |
| 1733506200 | 94.8635 | 0.1 | 0.11 | 94.8227 | 95.137 | 94.3433 | 0 |
| 1733419800 | 94.7598 | -0.08 | -0.08 | 94.7928 | 95.0356 | 94.5992 | 0 |
| 1733333400 | 94.8386 | 0.09 | 0.09 | 94.6028 | 95.3068 | 94.5515 | 0 |
| 1733247000 | 94.7512 | -0.23 | -0.24 | 94.8873 | 95.0098 | 94.5795 | 0 |
| 1733160600 | 94.9789 | 0.68 | 0.72 | 94.0101 | 95.1241 | 93.9873 | 0 |
| 1732901400 | 94.2995 | 0.16 | 0.17 | 94.105 | 94.3279 | 93.9452 | 0 |
| 1732815000 | 94.139 | 0.22 | 0.23 | 93.8683 | 94.3206 | 93.7895 | 0 |
| 1732728600 | 93.919 | -1.12 | -1.18 | 94.8902 | 94.9301 | 93.8636 | 0 |
| 1732642200 | 95.0382 | 0.48 | 0.51 | 94.6261 | 95.0757 | 94.3691 | 0 |
| 1732555800 | 94.5581 | 0.12 | 0.13 | 94.5167 | 94.912 | 94.4168 | 0 |
| 1732296600 | 94.4371 | 0.95 | 1.02 | 93.7403 | 94.6955 | 93.7235 | 0 |
| 1732210200 | 93.4875 | 1.24 | 1.35 | 92.3332 | 93.6061 | 92.3276 | 0 |
| 1732123800 | 92.2445 | -0.26 | -0.28 | 92.3005 | 92.9512 | 91.9146 | 0 |
| 1732037400 | 92.4999 | -0.15 | -0.16 | 92.523 | 92.5674 | 91.6394 | 0 |
| 1731951000 | 92.645 | 0.27 | 0.29 | 92.3584 | 92.6561 | 92.1259 | 0 |
| 1731691800 | 92.375 | -0.93 | -1.00 | 93.5235 | 93.5235 | 92.223 | 0 |
| 1731605400 | 93.3047 | -0.24 | -0.26 | 93.5814 | 94.1882 | 93.1682 | 0 |
| 1731519000 | 93.5477 | 0.37 | 0.40 | 93.2525 | 93.587 | 92.8346 | 0 |
| 1731432600 | 93.1741 | 0.54 | 0.59 | 92.8781 | 93.2525 | 92.6764 | 0 |
| 1731346200 | 92.6318 | 0.57 | 0.62 | 91.932 | 92.8225 | 91.9209 | 0 |
| 1731087000 | 92.065 | 0.97 | 1.07 | 91.1526 | 92.0817 | 91.1197 | 0 |
| 1731000600 | 91.0923 | 0.21 | 0.23 | 90.7263 | 91.3701 | 90.7263 | 0 |
| 1730914200 | 90.879 | 2.93 | 3.33 | 87.4367 | 91.3726 | 87.4158 | 0 |
| 1730827800 | 87.9503 | 0.37 | 0.42 | 87.4153 | 87.9607 | 87.1959 | 0 |
| 1730741400 | 87.582 | -0.58 | -0.66 | 88.3658 | 88.3816 | 87.3348 | 0 |
| 1730482200 | 88.1606 | -0.16 | -0.18 | 88.2023 | 88.2535 | 87.604 | 0 |
| 1730395800 | 88.3227 | -0.74 | -0.83 | 89.1074 | 89.1181 | 87.9681 | 0 |
| 1730309400 | 89.0648 | 0.14 | 0.16 | 89.0118 | 89.4289 | 88.8514 | 0 |
| 1730223000 | 88.9208 | -0.08 | -0.10 | 89.0164 | 89.076 | 88.6671 | 0 |
| 1730136600 | 89.0057 | -0.19 | -0.21 | 89.1789 | 89.4194 | 88.9152 | 0 |
| 1729873800 | 89.195 | 0.34 | 0.39 | 88.9357 | 89.467 | 88.8365 | 0 |
| 1729787400 | 88.8504 | -0.17 | -0.19 | 89.0464 | 89.244 | 88.7086 | 0 |
| 1729701000 | 89.0197 | -0.17 | -0.19 | 89.0918 | 89.52 | 88.9516 | 0 |
| 1729614600 | 89.1881 | 0.2 | 0.23 | 88.8448 | 89.3497 | 88.8394 | 0 |
| 1729528200 | 88.9835 | -0.18 | -0.21 | 89.1506 | 89.3866 | 88.9121 | 0 |
| 1729269000 | 89.1667 | -0.1 | -0.11 | 89.0031 | 89.172 | 88.7273 | 0 |
| 1729182600 | 89.2657 | 0.48 | 0.55 | 88.7441 | 89.8141 | 88.7441 | 0 |
| 1729096200 | 88.7813 | 0.26 | 0.29 | 88.98 | 89.0225 | 88.3945 | 0 |
| 1729009800 | 88.5231 | -0.23 | -0.26 | 88.6671 | 89.1167 | 88.374 | 0 |
| 1728923400 | 88.7521 | 0.69 | 0.79 | 87.9965 | 89.0207 | 87.9807 | 0 |
| 1728664200 | 88.0596 | 0.21 | 0.24 | 87.9418 | 88.2081 | 87.478 | 0 |
| 1728577800 | 87.8474 | 0.2 | 0.23 | 87.5366 | 88.1568 | 87.4446 | 0 |
| 1728491400 | 87.6465 | 0.72 | 0.83 | 87.0163 | 87.6517 | 86.8934 | 0 |
| 1728405000 | 86.9281 | -0.02 | -0.03 | 87.0303 | 87.0562 | 86.2364 | 0 |
| 1728318600 | 86.9526 | 0.63 | 0.73 | 86.3413 | 86.9879 | 86.3155 | 0 |
| 1728059400 | 86.3258 | 0.14 | 0.16 | 86.0604 | 87.1739 | 85.8577 | 0 |
| 1727973000 | 86.1886 | 0.74 | 0.87 | 86.0477 | 86.4604 | 85.5375 | 0 |
| 1727886600 | 85.4471 | 0.28 | 0.33 | 85.1292 | 85.4882 | 84.7661 | 0 |
| 1727800200 | 85.1649 | 0.32 | 0.37 | 84.9808 | 85.7375 | 84.7492 | 0 |
| 1727713800 | 84.8481 | -0.17 | -0.20 | 85.1556 | 85.1556 | 84.5056 | 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
