Premium
iNAV db xtracker MSCI Brazil GBP (XEH3)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9075 | 2.70960229308 | 33.492 | 34.468 | 32.9657 | 0 | 0 | IX |
| 4 | 3.4392 | 11.1084194921 | 30.9603 | 34.468 | 30.9603 | 0 | 0 | IX |
| 12 | -1.0776 | -3.0374523284 | 35.4771 | 36.5806 | 30.7876 | 0 | 0 | IX |
| 26 | -1.0422 | -2.94060386494 | 35.4417 | 39.4139 | 30.7876 | 0 | 0 | IX |
| 52 | -7.2415 | -17.3903124325 | 41.641 | 43.0347 | 30.7876 | 0 | 0 | IX |
| 156 | 3.1111 | 9.94330167091 | 31.2884 | 44.6044 | 29.9363 | 0 | 0 | IX |
| 260 | -6.9583 | -16.8246376742 | 41.3578 | 44.6044 | 20.5685 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 33.8521 | -0.04 | -0.11 | 33.8728 | 33.9457 | 32.9657 | 0 |
| 1737739800 | 33.891 | -0.17 | -0.49 | 34.0925 | 34.2268 | 33.8391 | 0 |
| 1737653400 | 34.0582 | -0.1 | -0.29 | 34.1397 | 34.2547 | 33.8591 | 0 |
| 1737567000 | 34.1559 | 0.66 | 1.96 | 33.4784 | 34.1699 | 33.4624 | 0 |
| 1737480600 | 33.498199 | 0.02 | 0.05 | 33.491999 | 33.6784 | 33.3399 | 0 |
| 1737394200 | 33.4821 | -0.26 | -0.76 | 33.7312 | 33.7352 | 33.1475 | 0 |
| 1737135000 | 33.7392 | 0.5 | 1.52 | 33.3569 | 33.8749 | 33.1074 | 0 |
| 1737048600 | 33.234499 | 0.14 | 0.41 | 33.1327 | 33.9396 | 33.1308 | 0 |
| 1736962200 | 33.097299 | 0.45 | 1.36 | 32.5653 | 33.1147 | 32.5556 | 0 |
| 1736875800 | 32.6522 | 0.05 | 0.15 | 32.6052 | 32.921799 | 32.4654 | 0 |
| 1736789400 | 32.603299 | 0.38 | 1.18 | 32.3427 | 32.6618 | 32.168999 | 0 |
| 1736530200 | 32.2216 | -0.22 | -0.69 | 32.2659 | 32.719499 | 32.1251 | 0 |
| 1736443800 | 32.4441 | 0.43 | 1.35 | 32.2181 | 32.5627 | 32.0876 | 0 |
| 1736357400 | 32.0108 | -0.25 | -0.78 | 32.211599 | 32.4915 | 31.934 | 0 |
| 1736271000 | 32.264 | 0.44 | 1.39 | 31.8128 | 32.4283 | 31.6487 | 0 |
| 1736184600 | 31.8224 | 0.4 | 1.26 | 31.4407 | 31.964 | 31.2249 | 0 |
| 1735925400 | 31.4255 | -0.46 | -1.43 | 31.9057 | 32.009099 | 31.4198 | 0 |
| 1735839000 | 31.8807 | 0.84 | 2.70 | 30.9603 | 31.9467 | 30.9603 | 0 |
| 1735579800 | 31.0426 | -0.04 | -0.13 | 31.0779 | 31.1878 | 30.8744 | 0 |
| 1735320600 | 31.0836 | -0.18 | -0.57 | 31.3112 | 31.4898 | 30.9731 | 0 |
| 1734975000 | 31.2623 | -0.47 | -1.48 | 31.7525 | 32.1026 | 31.2348 | 0 |
| 1734715800 | 31.7333 | -0.02 | -0.08 | 31.9017 | 32.0141 | 31.3944 | 0 |
| 1734629400 | 31.7577 | 0.26 | 0.84 | 31.466 | 31.7654 | 30.7876 | 0 |
| 1734543000 | 31.4928 | -0.96 | -2.95 | 32.5341 | 32.7608 | 31.4833 | 0 |
| 1734456600 | 32.449599 | -0.16 | -0.50 | 32.7705 | 32.7705 | 31.8985 | 0 |
| 1734370200 | 32.6136 | -0.58 | -1.75 | 33.2059 | 33.215899 | 32.6058 | 0 |
| 1734111000 | 33.1939 | -0.55 | -1.64 | 33.8195 | 33.8808 | 33.189999 | 0 |
| 1734024600 | 33.746 | 0.1 | 0.31 | 33.6707 | 34.9195 | 33.6186 | 0 |
| 1733938200 | 33.6421 | 0.22 | 0.67 | 33.4071 | 33.6746 | 33.238799 | 0 |
| 1733851800 | 33.417299 | 0.25 | 0.74 | 33.194699 | 33.6455 | 32.9159 | 0 |
| 1733765400 | 33.1706 | 0.21 | 0.62 | 32.921599 | 33.4134 | 32.7935 | 0 |
| 1733506200 | 32.9654 | -0.77 | -2.29 | 33.7588 | 33.7588 | 32.8971 | 0 |
| 1733419800 | 33.7384 | 0.58 | 1.75 | 33.141199 | 33.8791 | 33.0647 | 0 |
| 1733333400 | 33.1572 | 0.11 | 0.33 | 32.5369 | 33.302999 | 32.533 | 0 |
| 1733247000 | 33.046599 | 0.07 | 0.21 | 32.9465 | 33.3172 | 32.8181 | 0 |
| 1733160600 | 32.978299 | -0.42 | -1.25 | 33.293799 | 33.559 | 32.7611 | 0 |
| 1732901400 | 33.396299 | -0.5 | -1.47 | 33.8836 | 33.8836 | 32.6911 | 0 |
| 1732815000 | 33.8938 | -1.64 | -4.62 | 34.4195 | 34.8236 | 33.8581 | 0 |
| 1732728600 | 35.5364 | -0.77 | -2.12 | 36.2492 | 36.2492 | 35.484 | 0 |
| 1732642200 | 36.3057 | 0.37 | 1.04 | 35.957 | 36.4625 | 35.7615 | 0 |
| 1732555800 | 35.9333 | -0.14 | -0.38 | 36.0992 | 36.369 | 35.9333 | 0 |
| 1732296600 | 36.0688 | 0.93 | 2.63 | 35.2366 | 36.167 | 35.2366 | 0 |
| 1732210200 | 35.1436 | -0.33 | -0.94 | 35.5108 | 35.6123 | 34.9862 | 0 |
| 1732123800 | 35.4767 | -0.18 | -0.49 | 35.5757 | 35.6134 | 35.3518 | 0 |
| 1732037400 | 35.6525 | -0.04 | -0.12 | 35.6479 | 35.9024 | 35.3734 | 0 |
| 1731951000 | 35.6949 | -0.24 | -0.67 | 35.9284 | 36.0767 | 35.5775 | 0 |
| 1731691800 | 35.9349 | 0.32 | 0.90 | 35.6967 | 36.0865 | 35.686 | 0 |
| 1731605400 | 35.6131 | -0.05 | -0.13 | 35.6736 | 35.9772 | 35.4971 | 0 |
| 1731519000 | 35.6608 | -0.36 | -1.00 | 36.0514 | 36.287 | 35.6067 | 0 |
| 1731432600 | 36.0211 | 0.54 | 1.52 | 35.5776 | 36.0514 | 35.3993 | 0 |
| 1731346200 | 35.4833 | 0.43 | 1.22 | 35.0066 | 35.5341 | 35.0024 | 0 |
| 1731087000 | 35.0573 | -0.85 | -2.36 | 35.929 | 35.9729 | 34.9994 | 0 |
| 1731000600 | 35.9052 | 0.07 | 0.19 | 35.7774 | 36.5806 | 35.7774 | 0 |
| 1730914200 | 35.8355 | 0.62 | 1.77 | 35.0072 | 35.9983 | 35.003 | 0 |
| 1730827800 | 35.2128 | -0.33 | -0.93 | 35.4771 | 35.6114 | 35.0912 | 0 |
| 1730741400 | 35.5448 | 0.54 | 1.53 | 35.0911 | 35.6015 | 34.6336 | 0 |
| 1730482200 | 35.0096 | -0.77 | -2.14 | 35.7263 | 35.7726 | 34.8777 | 0 |
| 1730395800 | 35.775 | 0.06 | 0.16 | 35.7366 | 36.2381 | 35.5396 | 0 |
| 1730309400 | 35.7195 | -0.36 | -1.01 | 36.1208 | 36.1404 | 35.6782 | 0 |
| 1730223000 | 36.0839 | -0.23 | -0.64 | 36.3195 | 36.6221 | 36.0774 | 0 |
| 1730136600 | 36.3151 | 0.38 | 1.04 | 35.9379 | 36.3734 | 35.7855 | 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
