Premium
iNAV db xtracker MSCI Brazil GBP (XEH3)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5543 | 1.67844576467 | 33.0246 | 33.5861 | 32.2765 | 0 | 0 | IX |
| 4 | -1.5278 | -4.35187585276 | 35.1067 | 36.6013 | 32.0648 | 0 | 0 | IX |
| 12 | 1.6772 | 5.25740007586 | 31.9017 | 36.6013 | 30.8744 | 0 | 0 | IX |
| 26 | -3.9431 | -10.5087681893 | 37.522 | 38.2819 | 30.7876 | 0 | 0 | IX |
| 52 | -7.0015 | -17.2534031207 | 40.5804 | 41.7764 | 30.7876 | 0 | 0 | IX |
| 156 | -1.3971 | -3.99445333943 | 34.976 | 44.6044 | 29.9363 | 0 | 0 | IX |
| 260 | 7.1653 | 27.1273132023 | 26.4136 | 44.6044 | 20.5685 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 33.2318 | 0.65 | 2.00 | 32.4991 | 33.277099 | 32.461399 | 0 |
| 1741800600 | 32.5805 | 0.19 | 0.58 | 32.3555 | 32.8388 | 32.3555 | 0 |
| 1741714200 | 32.392 | -0.49 | -1.49 | 33.0122 | 33.02 | 32.2765 | 0 |
| 1741627800 | 32.883 | -0.16 | -0.50 | 33.0015 | 33.3468 | 32.698 | 0 |
| 1741368600 | 33.046799 | 0.02 | 0.06 | 33.0246 | 33.3596 | 32.65 | 0 |
| 1741282200 | 33.028599 | 0.24 | 0.74 | 32.7717 | 33.3414 | 32.7087 | 0 |
| 1741195800 | 32.787399 | 0.61 | 1.90 | 32.3632 | 33.019 | 32.2715 | 0 |
| 1741109400 | 32.1766 | -1.22 | -3.65 | 33.5336 | 33.5478 | 32.0648 | 0 |
| 1741023000 | 33.397199 | -0.08 | -0.25 | 33.447 | 33.6803 | 33.2387 | 0 |
| 1740763800 | 33.4814 | -0.5 | -1.47 | 34.0436 | 34.0498 | 33.4754 | 0 |
| 1740677400 | 33.9818 | -0.37 | -1.07 | 34.3122 | 34.3143 | 33.653 | 0 |
| 1740591000 | 34.3496 | -0.22 | -0.63 | 34.5466 | 35.1182 | 34.2254 | 0 |
| 1740504600 | 34.5675 | -0.35 | -1.01 | 34.9511 | 34.9511 | 34.2211 | 0 |
| 1740418200 | 34.9195 | -0.27 | -0.76 | 35.31 | 35.3142 | 34.88 | 0 |
| 1740159000 | 35.1865 | -0.7 | -1.95 | 35.8693 | 35.9065 | 35.1067 | 0 |
| 1740072600 | 35.8867 | -0.27 | -0.75 | 36.1821 | 36.2205 | 35.8363 | 0 |
| 1739986200 | 36.1581 | -0.29 | -0.80 | 36.5881 | 36.6013 | 35.8491 | 0 |
| 1739899800 | 36.4503 | 0.1 | 0.26 | 36.2864 | 36.5265 | 36.0603 | 0 |
| 1739813400 | 36.3542 | 0.62 | 1.73 | 35.7139 | 36.4327 | 35.7075 | 0 |
| 1739554200 | 35.7375 | 0.65 | 1.86 | 35.1067 | 35.8515 | 35.0251 | 0 |
| 1739467800 | 35.0836 | -0.23 | -0.66 | 35.257 | 35.3448 | 34.9361 | 0 |
| 1739381400 | 35.3184 | -0.69 | -1.92 | 36.0022 | 36.1187 | 35.2197 | 0 |
| 1739295000 | 36.0108 | 0.14 | 0.38 | 35.9675 | 36.1927 | 35.6316 | 0 |
| 1739208600 | 35.8727 | 0.32 | 0.89 | 35.4758 | 36.0583 | 35.327 | 0 |
| 1738949400 | 35.5547 | -0.1 | -0.28 | 35.6859 | 36.0848 | 35.5217 | 0 |
| 1738863000 | 35.656 | 0.48 | 1.38 | 35.1604 | 35.9562 | 35.1541 | 0 |
| 1738776600 | 35.171 | -0.29 | -0.83 | 35.4891 | 35.4891 | 34.8879 | 0 |
| 1738690200 | 35.4657 | 0.09 | 0.24 | 35.4146 | 35.7167 | 35.0916 | 0 |
| 1738603800 | 35.3805 | -0.29 | -0.81 | 35.5372 | 35.5436 | 34.8629 | 0 |
| 1738344600 | 35.6696 | 0.6 | 1.71 | 35.0849 | 35.9506 | 35.0849 | 0 |
| 1738258200 | 35.0702 | 0.52 | 1.52 | 34.5095 | 35.1664 | 34.1229 | 0 |
| 1738171800 | 34.5466 | 0.17 | 0.50 | 34.2901 | 34.8882 | 34.2901 | 0 |
| 1738085400 | 34.3741 | 0.52 | 1.54 | 33.7635 | 34.468 | 33.7615 | 0 |
| 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 | 0.56 | 1.67 | 34.1397 | 34.2547 | 33.8591 | 0 |
| 1737567000 | 33.498199 | 0 | 0.00 | 33.498199 | 33.498199 | 33.498199 | 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 |
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
