Premium
VanEck UCITS ETFs plc (CIB0)
TG
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1730496360 | 19.146 | 0.25 | 1.30 | 18.876 | 19.146 | 18.876 | 18 |
| 1730409960 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1730323560 | 18.899999 | -0.42 | -2.19 | 18.899999 | 18.899999 | 18.899999 | 100 |
| 1730237160 | 19.324 | 0.01 | 0.04 | 19.324 | 19.324 | 19.324 | 10 |
| 1730150760 | 19.316 | 0.17 | 0.91 | 19.314 | 19.316 | 19.314 | 3 |
| 1729887960 | 19.142 | 0 | 0.00 | 19.142 | 19.142 | 19.142 | 0 |
| 1729801560 | 19.142 | -0.25 | -1.28 | 19.142 | 19.142 | 19.142 | 1 |
| 1729715160 | 19.39 | 0 | 0.00 | 19.431999 | 19.431999 | 19.39 | 7 |
| 1729628760 | 19.39 | -0.1 | -0.53 | 19.39 | 19.39 | 19.39 | 55 |
| 1729542360 | 19.494 | 0.15 | 0.80 | 19.494 | 19.494 | 19.494 | 55 |
| 1729283160 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1729196760 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1729110360 | 19.34 | 0.08 | 0.43 | 18.884 | 19.34 | 18.882 | 59 |
| 1729023960 | 19.258 | -0.03 | -0.18 | 19.338 | 19.338 | 19.102 | 439 |
| 1728937620 | 19.292 | 0.31 | 1.65 | 19.102 | 19.292 | 19.102 | 263 |
| 1728678360 | 18.978 | 0.18 | 0.94 | 18.978 | 18.978 | 18.978 | 300 |
| 1728591960 | 18.802 | 0 | 0.00 | 18.802 | 18.802 | 18.802 | 0 |
| 1728505560 | 18.802 | 0 | 0.00 | 18.802 | 18.802 | 18.802 | 0 |
| 1728419160 | 18.802 | 0.04 | 0.23 | 18.802 | 18.802 | 18.802 | 1 |
| 1728332760 | 18.758 | -0.14 | -0.75 | 19.068 | 19.068 | 18.758 | 46 |
| 1728073620 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1727987220 | 18.899999 | -0.13 | -0.69 | 18.899999 | 18.899999 | 18.899999 | 20 |
| 1727900820 | 19.032 | 0.09 | 0.46 | 19.032 | 19.032 | 19.032 | 50 |
| 1727814420 | 18.944 | 0.23 | 1.22 | 19.206 | 19.206 | 18.944 | 73 |
| 1727727960 | 18.716 | 0 | 0.00 | 18.716 | 18.716 | 18.716 | 0 |
| 1727468760 | 18.716 | -0.18 | -0.94 | 19.018 | 19.018 | 18.716 | 715 |
| 1727382360 | 18.893999 | 0.07 | 0.39 | 18.893999 | 18.893999 | 18.893999 | 100 |
| 1727295960 | 18.82 | 0 | 0.00 | 18.82 | 18.82 | 18.82 | 0 |
| 1727209560 | 18.82 | -0.22 | -1.13 | 19.056 | 19.056 | 18.82 | 21 |
| 1727123160 | 19.036 | -0.06 | -0.34 | 19.021999 | 19.036 | 19.021999 | 6 |
| 1726863960 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1726777560 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1726691160 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1726604760 | 19.1 | -0.06 | -0.30 | 19.1 | 19.1 | 19.1 | 300 |
| 1726518420 | 19.158 | 0.12 | 0.63 | 19.14 | 19.158 | 18.957999 | 36 |
| 1726259160 | 19.038 | 0 | 0.00 | 19.038 | 19.038 | 19.038 | 0 |
| 1726172760 | 19.038 | -0.06 | -0.31 | 19.038 | 19.038 | 19.038 | 450 |
| 1726086420 | 19.098 | 0 | 0.00 | 19.098 | 19.098 | 19.098 | 0 |
| 1726000020 | 19.098 | 0 | 0.00 | 19.098 | 19.098 | 19.098 | 0 |
| 1725913620 | 19.098 | 0.5 | 2.70 | 19.059999 | 19.098 | 18.882 | 15 |
| 1725654360 | 18.596 | -0.42 | -2.19 | 18.596 | 18.596 | 18.596 | 20 |
| 1725567960 | 19.012 | 0 | 0.01 | 19.012 | 19.012 | 19.012 | 21 |
| 1725481560 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1725395160 | 19.01 | -0.16 | -0.82 | 19.01 | 19.01 | 19.01 | 1 |
| 1725308760 | 19.168 | -0.15 | -0.78 | 19.352 | 19.352 | 19.168 | 346 |
| 1725049560 | 19.318 | 0 | 0.00 | 19.318 | 19.318 | 19.318 | 0 |
| 1724963160 | 19.318 | 0.26 | 1.37 | 19.318 | 19.318 | 19.318 | 2 |
| 1724876820 | 19.056 | 0 | 0.00 | 19.056 | 19.056 | 19.056 | 0 |
| 1724790420 | 19.056 | 0 | 0.00 | 19.056 | 19.056 | 19.056 | 0 |
| 1724704020 | 19.056 | 0 | 0.00 | 19.056 | 19.056 | 19.056 | 0 |
| 1724444820 | 19.056 | 0.33 | 1.74 | 19 | 19.056 | 18.992 | 304 |
| 1724358360 | 18.73 | 0 | 0.00 | 18.73 | 18.73 | 18.73 | 0 |
| 1724271960 | 18.73 | 0 | 0.00 | 18.73 | 18.73 | 18.73 | 0 |
| 1724185560 | 18.73 | 0.04 | 0.20 | 18.73 | 18.73 | 18.73 | 1 |
| 1724099220 | 18.692 | -0.12 | -0.63 | 18.692 | 18.692 | 18.692 | 1 |
| 1723840020 | 18.809999 | 0 | 0.00 | 18.809999 | 18.809999 | 18.809999 | 0 |
| 1723753620 | 18.809999 | 0.35 | 1.91 | 18.462 | 18.809999 | 18.462 | 42 |
| 1723667160 | 18.457999 | -0.19 | -1.00 | 18.62 | 18.62 | 18.457999 | 260 |
| 1723580760 | 18.643999 | 0 | 0.00 | 18.643999 | 18.643999 | 18.643999 | 0 |
| 1723494360 | 18.643999 | 0.28 | 1.52 | 18.643999 | 18.643999 | 18.643999 | 50 |
| 1723235220 | 18.364 | 0.13 | 0.72 | 18.364 | 18.364 | 18.364 | 225 |
| 1723148760 | 18.232 | 0 | 0.00 | 18.232 | 18.232 | 18.232 | 0 |
| 1723062360 | 18.232 | 0 | 0.00 | 18.274 | 18.274 | 18.232 | 119 |
| 1722975960 | 18.232 | 0.77 | 4.42 | 18.232 | 18.232 | 18.232 | 225 |
| 1722889620 | 17.46 | -0.76 | -4.17 | 17.914 | 17.914 | 17.286 | 141 |
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
