Premium
Xtrackers Low Beta High Yield Bond ETF (HYDW)
AMEX
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 | 0.6676 | 1.45510026155 | 45.88 | 46.56 | 45.83 | 3236 | 46.14755707 | SP |
| 4 | 0.1576 | 0.339728389739 | 46.39 | 46.56 | 44.7901 | 6112 | 45.67018609 | SP |
| 12 | -0.1924 | -0.411638853231 | 46.74 | 46.83 | 44.7901 | 52000 | 46.55959753 | SP |
| 26 | -0.2113 | -0.451892580878 | 46.7589 | 46.92 | 44.7901 | 29329 | 46.56172123 | SP |
| 52 | 1.2076 | 2.66343184826 | 45.34 | 47.35 | 44.7901 | 26313 | 46.65326792 | SP |
| 156 | -0.1803 | -0.385850851419 | 46.7279 | 47.78 | 42.72 | 92195 | 45.70543647 | SP |
| 260 | -0.9224 | -1.94312197177 | 47.47 | 51.13 | 42.72 | 83728 | 47.10666977 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 46.5476 | 0.09 | 0.20 | 46.29 | 46.56 | 46.29 | 6478 |
| 1745533800 | 46.4562 | 0.28 | 0.60 | 46.27 | 46.4585 | 46.27 | 2179 |
| 1745447400 | 46.18 | 0.14 | 0.30 | 46.46 | 46.46 | 46 | 7354 |
| 1745361000 | 46.043 | 0.15 | 0.32 | 46.02 | 46.0601 | 45.99 | 4918 |
| 1745274600 | 45.8943 | -0.16 | -0.35 | 45.88 | 45.8943 | 45.83 | 1218 |
| 1744929000 | 46.0537 | 0.14 | 0.31 | 46.03 | 46.11 | 45.921 | 3387 |
| 1744842600 | 45.9108 | 0.04 | 0.10 | 45.86 | 45.98 | 45.845 | 2136 |
| 1744756200 | 45.8662 | 0.09 | 0.20 | 45.92 | 45.9699 | 45.8473 | 5475 |
| 1744669800 | 45.7759 | 0.23 | 0.52 | 45.88 | 45.88 | 45.75 | 2821 |
| 1744410600 | 45.5413 | 0.11 | 0.23 | 45.42 | 45.6689 | 45.22 | 4380 |
| 1744324200 | 45.4361 | -0.66 | -1.44 | 45.53 | 45.53 | 45.3101 | 5265 |
| 1744237800 | 46.1 | 0.91 | 2.02 | 44.94 | 46.35 | 44.7901 | 2342 |
| 1744151400 | 45.1874 | -0.31 | -0.69 | 45.77 | 45.77 | 45.12 | 36934 |
| 1744065000 | 45.4992 | -0.16 | -0.34 | 45.63 | 45.679 | 45.2046 | 15668 |
| 1743805800 | 45.6563 | -0.46 | -0.99 | 45.85 | 45.92 | 45.52 | 5681 |
| 1743719400 | 46.1142 | -0.34 | -0.73 | 46.11 | 46.25 | 46.1 | 4921 |
| 1743633000 | 46.451 | 0.15 | 0.32 | 46.34 | 46.46 | 46.2601 | 2936 |
| 1743546600 | 46.305 | -0.11 | -0.23 | 46.14 | 46.42 | 46.14 | 5703 |
| 1743460200 | 46.41 | 0.04 | 0.08 | 46.25 | 46.423 | 46.25 | 1941 |
| 1743201000 | 46.3706 | -0.04 | -0.08 | 46.39 | 46.42 | 46.2995 | 3554 |
| 1743114600 | 46.4091 | -0.01 | -0.02 | 46.41 | 46.53 | 46.3701 | 8052 |
| 1743028200 | 46.4203 | -0.15 | -0.32 | 46.56 | 46.56 | 46.4203 | 2642 |
| 1742941800 | 46.57 | -0.03 | -0.07 | 46.6 | 46.72 | 46.57 | 1313 |
| 1742855400 | 46.6044 | 0.09 | 0.20 | 46.58 | 46.709 | 46.55 | 6423 |
| 1742596200 | 46.513 | -0.03 | -0.06 | 46.51 | 46.61 | 46.46 | 3427 |
| 1742509800 | 46.5394 | -0.05 | -0.10 | 46.53 | 46.61 | 46.4946 | 1692 |
| 1742423400 | 46.5861 | 0.22 | 0.47 | 46.37 | 46.6 | 46.37 | 1652 |
| 1742337000 | 46.3667 | -0.1 | -0.22 | 46.36 | 46.379 | 46.3213 | 2359 |
| 1742250600 | 46.47 | 0.15 | 0.33 | 46.3 | 46.47 | 46.3 | 5385 |
| 1741991400 | 46.317 | 0.14 | 0.30 | 46.2381 | 46.33 | 46.2381 | 3704 |
| 1741905000 | 46.18 | -0.14 | -0.30 | 46.29 | 46.29 | 46.1599 | 1280 |
| 1741818600 | 46.32 | 0.05 | 0.12 | 46.43 | 46.43 | 46.291 | 2281 |
| 1741732200 | 46.2654 | -0.11 | -0.25 | 46.38 | 46.38 | 46.2654 | 1469 |
| 1741645800 | 46.38 | -0.1 | -0.21 | 46.41 | 46.41 | 46.37 | 1666 |
| 1741390200 | 46.4762 | 0.07 | 0.16 | 46.45 | 46.4762 | 46.4201 | 1471 |
| 1741303800 | 46.4021 | -0.14 | -0.30 | 46.43 | 46.46 | 46.4021 | 2861 |
| 1741217400 | 46.54 | 0 | 0.00 | 46.48 | 46.54 | 46.42 | 89934 |
| 1741131000 | 46.539 | 0.05 | 0.11 | 46.55 | 46.55 | 46.3999 | 12004 |
| 1741044600 | 46.4899 | -0.34 | -0.72 | 46.5 | 46.6 | 46.485 | 4430 |
| 1740785400 | 46.8294 | 0.15 | 0.32 | 46.79 | 46.83 | 46.77 | 2110 |
| 1740699000 | 46.6798 | -0.08 | -0.17 | 46.76 | 46.77 | 46.6798 | 2093 |
| 1740612600 | 46.7583 | -0.01 | -0.03 | 46.71 | 46.79 | 46.64 | 6457 |
| 1740526200 | 46.77 | 0.15 | 0.32 | 46.68 | 46.77 | 46.6533 | 7224 |
| 1740439800 | 46.6185 | 0.08 | 0.18 | 46.58 | 46.63 | 46.58 | 1283 |
| 1740180600 | 46.5355 | -0.06 | -0.14 | 46.57 | 46.7 | 46.5355 | 4454 |
| 1740094200 | 46.6 | 0.01 | 0.03 | 46.57 | 46.61 | 46.465 | 2690521 |
| 1740007800 | 46.5861 | 0.02 | 0.05 | 46.54 | 46.5861 | 46.51 | 2400 |
| 1739921400 | 46.5615 | -0.03 | -0.06 | 46.6 | 46.6287 | 46.5615 | 1589 |
| 1739575800 | 46.59 | -0.02 | -0.03 | 46.59 | 46.65 | 46.59 | 1634 |
| 1739489400 | 46.605 | 0.17 | 0.38 | 46.46 | 46.605 | 46.46 | 2469 |
| 1739403000 | 46.43 | -0.09 | -0.19 | 46.36 | 46.45 | 46.36 | 1842 |
| 1739316600 | 46.5203 | -0.02 | -0.04 | 46.49 | 46.54 | 46.4 | 6358 |
| 1739230200 | 46.5369 | 0.07 | 0.16 | 46.56 | 46.59 | 46.4201 | 3238 |
| 1738971000 | 46.4644 | -0.12 | -0.27 | 46.54 | 46.54 | 46.4644 | 3239 |
| 1738884600 | 46.5881 | -0.04 | -0.08 | 46.62 | 46.63 | 46.5881 | 1251 |
| 1738798200 | 46.6251 | 0.13 | 0.28 | 46.57 | 46.64 | 46.57 | 1177 |
| 1738711800 | 46.495 | 0.09 | 0.19 | 46.53 | 46.54 | 46.41 | 2123 |
| 1738625400 | 46.409 | -0.23 | -0.49 | 46.33 | 46.409 | 46.33 | 3945 |
| 1738366200 | 46.6353 | -0.07 | -0.15 | 46.74 | 46.77 | 46.6353 | 1127 |
| 1738279800 | 46.7066 | 0.07 | 0.14 | 46.7 | 46.75 | 46.67 | 4181 |
| 1738193400 | 46.6396 | -0.01 | -0.02 | 46.66 | 46.69 | 46.6394 | 1068 |
| 1738107000 | 46.6506 | -0.01 | -0.02 | 46.64 | 46.6795 | 46.595 | 2414 |
| 1738020600 | 46.6614 | 0.09 | 0.19 | 46.56 | 46.67 | 46.56 | 3228 |
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
