Premium
iNAV db xtracker MSCI EM Latam GBP (XEHZ)
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 | 0.6579 | 2.39103335235 | 27.5153 | 28.2365 | 27.0075 | 0 | 0 | IX |
| 4 | 2.29 | 8.84743772022 | 25.8832 | 28.2365 | 25.8809 | 0 | 0 | IX |
| 12 | -0.4317 | -1.50918199329 | 28.6049 | 29.6364 | 25.6934 | 0 | 0 | IX |
| 26 | -1.8281 | -6.09340261922 | 30.0013 | 32.0355 | 25.6934 | 0 | 0 | IX |
| 52 | -6.4338 | -18.5910364955 | 34.607 | 35.8893 | 25.6934 | 0 | 0 | IX |
| 156 | -0.204 | -0.718886993784 | 28.3772 | 37.728 | 25.6934 | 0 | 0 | IX |
| 260 | -8.9131 | -24.0334031704 | 37.0863 | 38.3844 | 20.5113 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 27.6886 | -0.14 | -0.50 | 27.8134 | 27.8183 | 27.0075 | 0 |
| 1737739800 | 27.8283 | -0.11 | -0.39 | 27.9698 | 28.0613 | 27.7986 | 0 |
| 1737653400 | 27.9384 | 0.37 | 1.34 | 27.8536 | 28.0599 | 27.8403 | 0 |
| 1737567000 | 27.5698 | 0 | 0.00 | 27.5698 | 27.5698 | 27.5698 | 0 |
| 1737480600 | 27.5698 | 0.07 | 0.25 | 27.5153 | 27.5698 | 27.286 | 0 |
| 1737394200 | 27.5009 | -0.1 | -0.35 | 27.591 | 27.6182 | 27.0668 | 0 |
| 1737135000 | 27.5975 | 0.14 | 0.51 | 27.5595 | 27.6353 | 27.3436 | 0 |
| 1737048600 | 27.4584 | -0.13 | -0.46 | 27.6148 | 28.0788 | 27.4312 | 0 |
| 1736962200 | 27.5853 | 0.32 | 1.16 | 27.1953 | 27.607 | 27.0917 | 0 |
| 1736875800 | 27.2679 | 0.28 | 1.03 | 26.9555 | 27.3297 | 26.9555 | 0 |
| 1736789400 | 26.9896 | 0.29 | 1.09 | 26.7986 | 27.0033 | 26.6114 | 0 |
| 1736530200 | 26.6983 | -0.37 | -1.37 | 27.0719 | 27.0841 | 26.5884 | 0 |
| 1736443800 | 27.0703 | 0.34 | 1.26 | 26.854 | 27.0767 | 26.7332 | 0 |
| 1736357400 | 26.7334 | -0.22 | -0.81 | 27.0073 | 27.093 | 26.6738 | 0 |
| 1736271000 | 26.9517 | 0.46 | 1.72 | 26.4882 | 27.0198 | 26.4437 | 0 |
| 1736184600 | 26.4962 | 0.4 | 1.54 | 26.1059 | 26.5702 | 25.8809 | 0 |
| 1735925400 | 26.0933 | -0.46 | -1.75 | 26.5784 | 26.6206 | 26.0886 | 0 |
| 1735839000 | 26.5576 | 0.6 | 2.33 | 25.8832 | 26.5973 | 25.8832 | 0 |
| 1735579800 | 25.9536 | -0.31 | -1.19 | 26.2626 | 26.2689 | 25.8754 | 0 |
| 1735320600 | 26.2674 | -0.06 | -0.24 | 26.3706 | 26.392 | 26.1061 | 0 |
| 1734975000 | 26.3294 | -0.39 | -1.46 | 26.7364 | 26.9909 | 26.3202 | 0 |
| 1734715800 | 26.7203 | 0.21 | 0.79 | 26.6305 | 26.7787 | 26.3307 | 0 |
| 1734629400 | 26.5102 | 0.2 | 0.77 | 25.6949 | 26.515 | 25.6934 | 0 |
| 1734543000 | 26.3065 | -0.35 | -1.30 | 26.784 | 26.8971 | 26.295 | 0 |
| 1734456600 | 26.6518 | -0.52 | -1.92 | 27.141 | 27.141 | 26.4119 | 0 |
| 1734370200 | 27.1722 | -0.31 | -1.12 | 27.489 | 27.4972 | 27.1192 | 0 |
| 1734111000 | 27.479 | -0.07 | -0.24 | 27.5054 | 27.6069 | 27.3112 | 0 |
| 1734024600 | 27.5452 | 0.14 | 0.50 | 27.2587 | 28.1327 | 27.2571 | 0 |
| 1733938200 | 27.4084 | 0.24 | 0.90 | 27.1562 | 27.4255 | 27.1001 | 0 |
| 1733851800 | 27.1644 | -0.05 | -0.20 | 27.1324 | 27.4243 | 27.001 | 0 |
| 1733765400 | 27.219 | 0.08 | 0.31 | 27.1001 | 27.4503 | 27.0586 | 0 |
| 1733506200 | 27.1361 | -0.41 | -1.50 | 27.4693 | 27.5742 | 27.1361 | 0 |
| 1733419800 | 27.5481 | 0.33 | 1.21 | 27.1242 | 27.5539 | 27.1242 | 0 |
| 1733333400 | 27.218 | 0.24 | 0.88 | 26.9518 | 27.2486 | 26.9411 | 0 |
| 1733247000 | 26.98 | 0.2 | 0.73 | 26.758 | 27.0351 | 26.7384 | 0 |
| 1733160600 | 26.7839 | -0.14 | -0.52 | 26.8408 | 26.9263 | 26.5709 | 0 |
| 1732901400 | 26.9234 | -0.26 | -0.96 | 27.1751 | 27.1767 | 26.5122 | 0 |
| 1732815000 | 27.1832 | -0.88 | -3.13 | 27.9976 | 27.9976 | 27.1461 | 0 |
| 1732728600 | 28.0607 | -0.43 | -1.52 | 28.4837 | 28.5273 | 27.9932 | 0 |
| 1732642200 | 28.4927 | -0.18 | -0.64 | 28.6374 | 28.6374 | 28.1334 | 0 |
| 1732555800 | 28.6749 | 0.2 | 0.70 | 28.499 | 28.8234 | 28.499 | 0 |
| 1732296600 | 28.475 | 0.07 | 0.25 | 28.4803 | 28.6462 | 28.2383 | 0 |
| 1732210200 | 28.4052 | -0.1 | -0.36 | 28.3404 | 28.5707 | 28.205 | 0 |
| 1732123800 | 28.5066 | -0.21 | -0.74 | 28.6572 | 28.6572 | 28.3735 | 0 |
| 1732037400 | 28.7191 | 0.04 | 0.15 | 28.6514 | 28.7533 | 28.3163 | 0 |
| 1731951000 | 28.6767 | 0.08 | 0.29 | 28.5878 | 28.7699 | 28.4906 | 0 |
| 1731691800 | 28.5929 | 0.13 | 0.47 | 28.5248 | 28.6929 | 28.3229 | 0 |
| 1731605400 | 28.4581 | 0.19 | 0.68 | 28.2761 | 28.6368 | 28.2572 | 0 |
| 1731519000 | 28.2659 | -0.26 | -0.91 | 28.3362 | 28.6572 | 28.1926 | 0 |
| 1731432600 | 28.5266 | 0.32 | 1.13 | 28.3111 | 28.5552 | 28.0615 | 0 |
| 1731346200 | 28.2091 | 0.05 | 0.19 | 28.1135 | 28.313 | 28.0016 | 0 |
| 1731087000 | 28.1542 | -0.68 | -2.37 | 28.8579 | 28.8735 | 28.0783 | 0 |
| 1731000600 | 28.8388 | 0.18 | 0.62 | 29.0086 | 29.3346 | 28.7727 | 0 |
| 1730914200 | 28.6618 | 0.48 | 1.72 | 29.6364 | 29.6364 | 27.7876 | 0 |
| 1730827800 | 28.1782 | -0.34 | -1.18 | 28.6049 | 28.6075 | 28.1266 | 0 |
| 1730741400 | 28.5144 | 0.33 | 1.16 | 27.7836 | 28.6013 | 27.7836 | 0 |
| 1730482200 | 28.1861 | -0.33 | -1.16 | 28.4795 | 28.4963 | 28.083 | 0 |
| 1730395800 | 28.5183 | 0.23 | 0.81 | 28.1134 | 28.6218 | 28.0528 | 0 |
| 1730309400 | 28.2899 | -0.39 | -1.38 | 28.6018 | 28.6454 | 28.237 | 0 |
| 1730223000 | 28.6847 | -0.36 | -1.24 | 29.0485 | 29.2353 | 28.6796 | 0 |
| 1730136600 | 29.045 | 0.12 | 0.42 | 28.9606 | 29.1804 | 28.6595 | 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
