Premium
VanEck UCITS ETFs plc (CIB0)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 20.325 | -0.04 | -0.20 | 20.655 | 20.655 | 20.325 | 3 |
| 1740432420 | 20.364999 | -0.24 | -1.16 | 20.415 | 20.415 | 20.235 | 10 |
| 1740173220 | 20.605 | -0.2 | -0.94 | 20.649999 | 20.649999 | 20.605 | 56 |
| 1740086820 | 20.8 | -0.1 | -0.48 | 20.94 | 20.94 | 20.8 | 6 |
| 1740000420 | 20.899999 | 0.07 | 0.36 | 20.899999 | 20.899999 | 20.899999 | 1 |
| 1739914020 | 20.825 | -0.03 | -0.14 | 20.905 | 20.905 | 20.825 | 4 |
| 1739827620 | 20.855 | 0.21 | 1.02 | 20.91 | 20.91 | 20.704999 | 44 |
| 1739568420 | 20.645 | -0.13 | -0.63 | 20.75 | 20.75 | 20.38 | 12 |
| 1739482020 | 20.774999 | -0.15 | -0.72 | 20.774999 | 20.774999 | 20.774999 | 1 |
| 1739395620 | 20.925 | 0.04 | 0.19 | 20.925 | 20.925 | 20.925 | 1 |
| 1739309220 | 20.885 | -0.28 | -1.30 | 20.97 | 20.97 | 20.625 | 7 |
| 1739222820 | 21.16 | 0.02 | 0.12 | 21.26 | 21.26 | 20.91 | 95 |
| 1738963620 | 21.135 | -0.56 | -2.56 | 21.345 | 21.345 | 21.135 | 14 |
| 1738877220 | 21.69 | 0.52 | 2.46 | 21.62 | 21.69 | 20.934999 | 253 |
| 1738790820 | 21.17 | -0.14 | -0.66 | 21.22 | 21.22 | 20.829999 | 27 |
| 1738704420 | 21.309999 | -0.17 | -0.79 | 21.44 | 21.44 | 20.945 | 15 |
| 1738618020 | 21.48 | 0.15 | 0.68 | 21.18 | 21.48 | 21.095 | 106 |
| 1738358820 | 21.335 | 0 | 0.00 | 21.335 | 21.335 | 21.335 | 0 |
| 1738272420 | 21.335 | -0.11 | -0.51 | 21.395 | 21.395 | 21.335 | 55 |
| 1738186020 | 21.445 | 0.27 | 1.25 | 21.434999 | 21.445 | 21.434999 | 42 |
| 1738099620 | 21.18 | 0.21 | 1.00 | 21.315 | 21.315 | 20.97 | 184 |
| 1738013220 | 20.97 | 0.25 | 1.23 | 21.05 | 21.05 | 20.605 | 204 |
| 1737754020 | 20.715 | 0 | 0.00 | 20.715 | 20.715 | 20.715 | 0 |
| 1737667620 | 20.715 | -0.16 | -0.74 | 21.015 | 21.015 | 20.715 | 59 |
| 1737581220 | 20.87 | 0.22 | 1.04 | 20.864999 | 20.87 | 20.864999 | 196 |
| 1737494820 | 20.655 | 0.21 | 1.00 | 20.25 | 21 | 20.25 | 8 |
| 1737408420 | 20.45 | -0.14 | -0.68 | 20.375 | 20.72 | 20.375 | 53 |
| 1737149220 | 20.59 | 0.11 | 0.51 | 20.67 | 20.725 | 20.59 | 151 |
| 1737062820 | 20.485 | 0.09 | 0.47 | 20.204999 | 20.485 | 20.204999 | 246 |
| 1736976420 | 20.39 | 0.16 | 0.82 | 20.195 | 20.39 | 20.195 | 39 |
| 1736890020 | 20.225 | 0.01 | 0.02 | 20.225 | 20.225 | 20.225 | 990 |
| 1736803620 | 20.22 | -0.07 | -0.34 | 20.399999 | 20.399999 | 20.22 | 180 |
| 1736544420 | 20.29 | -0.17 | -0.83 | 20.29 | 20.29 | 20.29 | 55 |
| 1736458020 | 20.46 | 0.32 | 1.59 | 20.42 | 20.46 | 20.42 | 53 |
| 1736371620 | 20.14 | -0.15 | -0.71 | 20.059999 | 20.14 | 20.059999 | 51 |
| 1736285220 | 20.285 | 0.05 | 0.27 | 20.155 | 20.285 | 20.155 | 1042 |
| 1736198820 | 20.23 | 0.25 | 1.26 | 20.255 | 20.255 | 19.946 | 80 |
| 1735939620 | 19.978 | -0.33 | -1.63 | 19.774 | 19.978 | 19.774 | 3 |
| 1735853220 | 20.309999 | 0.54 | 2.73 | 19.954 | 20.309999 | 19.954 | 26 |
| 1735594020 | 19.77 | -0.02 | -0.09 | 19.77 | 19.77 | 19.77 | 1 |
| 1735334820 | 19.788 | 0.08 | 0.41 | 19.788 | 19.788 | 19.788 | 490 |
| 1734989220 | 19.707999 | 0.09 | 0.47 | 19.954 | 19.954 | 19.707999 | 13 |
| 1734730020 | 19.616 | 0.34 | 1.78 | 19.616 | 19.616 | 19.616 | 1 |
| 1734643620 | 19.271999 | -0.49 | -2.46 | 19.271999 | 19.271999 | 19.271999 | 4 |
| 1734557220 | 19.758 | -0.12 | -0.62 | 19.758 | 19.758 | 19.758 | 15 |
| 1734470820 | 19.882 | 0.07 | 0.33 | 19.882 | 19.882 | 19.882 | 100 |
| 1734384420 | 19.816 | -0.27 | -1.34 | 19.878 | 19.905999 | 19.816 | 36 |
| 1734125220 | 20.085 | -0.15 | -0.77 | 20.05 | 20.085 | 19.97 | 114 |
| 1734038820 | 20.239999 | 0 | 0.00 | 20.239999 | 20.239999 | 20.239999 | 0 |
| 1733952420 | 20.239999 | 0.23 | 1.17 | 20.239999 | 20.239999 | 20.239999 | 55 |
| 1733866020 | 20.005 | 0.05 | 0.28 | 20.01 | 20.015 | 20.005 | 309 |
| 1733779620 | 19.95 | -0.17 | -0.84 | 20.07 | 20.07 | 19.76 | 285 |
| 1733520420 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
| 1733434020 | 20.12 | -0.32 | -1.57 | 20.21 | 20.42 | 20.12 | 271 |
| 1733347620 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1733261220 | 20.44 | -0.11 | -0.51 | 20.399999 | 20.44 | 20.399999 | 730 |
| 1733174820 | 20.545 | 0.22 | 1.08 | 20.559999 | 20.625 | 20.405 | 286 |
| 1732915620 | 20.325 | 0 | 0.00 | 20.325 | 20.325 | 20.325 | 0 |
| 1732829220 | 20.325 | 0.07 | 0.37 | 20.325 | 20.325 | 20.325 | 100 |
| 1732742820 | 20.25 | 0.18 | 0.90 | 20.065 | 20.25 | 20.065 | 197 |
| 1732656420 | 20.07 | -0.23 | -1.13 | 20.14 | 20.14 | 20.07 | 101 |
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
