Premium
Xtrackers Short Duration High Yield Bond ETF (SHYL)
AMEX
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 | 0.11 | 0.244118952508 | 45.06 | 45.24 | 44.92 | 30014 | 45.0560783 | SP |
| 4 | 0.01 | 0.022143489814 | 45.16 | 45.48 | 44.875 | 33457 | 45.20660447 | SP |
| 12 | -0.07 | -0.154730327144 | 45.24 | 45.55 | 44.5 | 27488 | 45.11925856 | SP |
| 26 | 0.54 | 1.20994846516 | 44.63 | 45.64 | 44.5 | 20407 | 45.12537394 | SP |
| 52 | 1.12 | 2.54256526674 | 44.05 | 45.64 | 43.49 | 17551 | 44.72693819 | SP |
| 156 | -0.88 | -1.91096634093 | 46.05 | 46.45 | 41.14 | 14453 | 44.02702191 | SP |
| 260 | -3.8201 | -7.79769790223 | 48.9901 | 49.08 | 39.2 | 19029 | 44.2677057 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 45.17 | 0.01 | 0.02 | 45.15 | 45.29 | 45.15 | 15356 |
| 1739489400 | 45.16 | 0.15 | 0.34 | 45.01 | 45.17 | 45.01 | 15447 |
| 1739403000 | 45.0052 | -0.05 | -0.12 | 45.18 | 45.18 | 44.92 | 25472 |
| 1739316600 | 45.06 | -0.02 | -0.04 | 45.17 | 45.17 | 45.03 | 44573 |
| 1739230200 | 45.08 | 0.05 | 0.11 | 45.16 | 45.24 | 45.04 | 23999 |
| 1738971000 | 45.03 | -0.13 | -0.29 | 45.06 | 45.09 | 44.997 | 40578 |
| 1738884600 | 45.16 | -0.07 | -0.15 | 45.25 | 45.25 | 45.13 | 36135 |
| 1738798200 | 45.23 | 0.15 | 0.33 | 45.06 | 45.28 | 45.06 | 67668 |
| 1738711800 | 45.08 | 0.08 | 0.18 | 44.93 | 45.11 | 44.92 | 13044 |
| 1738625400 | 45 | -0.3 | -0.66 | 44.89 | 45.06 | 44.875 | 18391 |
| 1738366200 | 45.3 | -0.05 | -0.12 | 45.48 | 45.48 | 45.27 | 20024 |
| 1738279800 | 45.3549 | 0.06 | 0.14 | 45.36 | 45.39 | 45.3055 | 27312 |
| 1738193400 | 45.29 | -0.03 | -0.07 | 45.46 | 45.46 | 45.2615 | 22002 |
| 1738107000 | 45.32 | -0.11 | -0.24 | 45.42 | 45.42 | 45.2601 | 20516 |
| 1738020600 | 45.43 | 0.09 | 0.20 | 45.27 | 45.43 | 45.24 | 46759 |
| 1737761400 | 45.34 | 0.12 | 0.27 | 45.33 | 45.355 | 45.2621 | 44399 |
| 1737675000 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1737588600 | 45.22 | -0.05 | -0.10 | 45.34 | 45.34 | 45.196 | 37832 |
| 1737502200 | 45.265 | 0.11 | 0.23 | 45.38 | 45.38 | 45.2191 | 54808 |
| 1737156600 | 45.16 | 0.07 | 0.15 | 45.16 | 45.225 | 45.14 | 43259 |
| 1737070200 | 45.0917 | 0.01 | 0.03 | 45.08 | 45.135 | 44.995 | 14066 |
| 1736983800 | 45.08 | 0.31 | 0.70 | 45 | 45.11 | 44.931 | 22428 |
| 1736897400 | 44.765 | 0.02 | 0.06 | 44.5 | 44.79 | 44.5 | 33919 |
| 1736811000 | 44.74 | 0.04 | 0.09 | 44.97 | 44.97 | 44.626 | 21268 |
| 1736551800 | 44.701 | -0.24 | -0.53 | 45.08 | 45.08 | 44.701 | 35515 |
| 1736379000 | 44.94 | 0.08 | 0.18 | 44.85 | 44.94 | 44.8056 | 24040 |
| 1736292600 | 44.86 | -0.08 | -0.19 | 44.96 | 45.04 | 44.815 | 24048 |
| 1736206200 | 44.9433 | 0.01 | 0.03 | 44.84 | 44.98 | 44.84 | 16345 |
| 1735947000 | 44.93 | 0.1 | 0.23 | 44.95 | 44.97 | 44.8501 | 6614 |
| 1735860600 | 44.828 | 0.07 | 0.15 | 44.81 | 44.84 | 44.76 | 12732 |
| 1735687800 | 44.76 | 0.05 | 0.11 | 44.78 | 44.87 | 44.6501 | 22180 |
| 1735601400 | 44.71 | 0.01 | 0.02 | 44.68 | 44.8 | 44.61 | 27697 |
| 1735342200 | 44.7 | -0.06 | -0.13 | 44.76 | 44.76 | 44.65 | 15536 |
| 1735255800 | 44.76 | 0.12 | 0.26 | 44.65 | 44.765 | 44.58 | 6262 |
| 1735077840 | 44.6445 | 0.07 | 0.17 | 44.55 | 44.71 | 44.55 | 7106 |
| 1734996600 | 44.57 | -0.36 | -0.80 | 44.85 | 44.85 | 44.56 | 39083 |
| 1734737400 | 44.93 | 0.2 | 0.45 | 44.75 | 45.04 | 44.75 | 27986 |
| 1734651000 | 44.7298 | -0.02 | -0.05 | 44.91 | 44.91 | 44.6847 | 5322 |
| 1734564600 | 44.75 | -0.39 | -0.86 | 45.23 | 45.23 | 44.75 | 34471 |
| 1734478200 | 45.14 | -0.06 | -0.13 | 45.29 | 45.29 | 45.0798 | 21112 |
| 1734391800 | 45.2 | 0.06 | 0.13 | 45.14 | 45.2 | 45.14 | 10366 |
| 1734132600 | 45.14 | -0.06 | -0.13 | 45.24 | 45.24 | 45.1 | 27151 |
| 1734046200 | 45.2 | -0.08 | -0.18 | 45.25 | 45.31 | 45.2 | 13545 |
| 1733959800 | 45.28 | 0.03 | 0.07 | 45.38 | 45.38634 | 45.24 | 29544 |
| 1733873400 | 45.25 | -0 | -0.00 | 45.22 | 45.31 | 45.22 | 11945 |
| 1733787000 | 45.2506 | -0.04 | -0.10 | 45.39 | 45.39 | 45.23 | 62477 |
| 1733527800 | 45.295 | -0.02 | -0.03 | 45.44 | 45.44 | 45.2701 | 14011 |
| 1733441400 | 45.31 | 0.03 | 0.07 | 45.26 | 45.41 | 45.249097 | 49687 |
| 1733355000 | 45.2792 | 0.1 | 0.22 | 45.3 | 45.3233 | 45.16 | 32656 |
| 1733268600 | 45.1816 | -0.05 | -0.11 | 45.2 | 45.32 | 45.1573 | 25185 |
| 1733182200 | 45.2315 | -0.24 | -0.52 | 45.23 | 45.42 | 45.15 | 41656 |
| 1732917840 | 45.47 | 0.05 | 0.11 | 45.43 | 45.55 | 45.43 | 8267 |
| 1732750200 | 45.42 | 0.06 | 0.13 | 45.53 | 45.53 | 45.3014 | 34080 |
| 1732663800 | 45.36 | -0.05 | -0.10 | 45.34 | 45.43 | 45.23 | 23856 |
| 1732577400 | 45.407 | 0.19 | 0.41 | 45.3 | 45.44 | 45.3 | 38419 |
| 1732318200 | 45.22 | -0.07 | -0.14 | 45.24 | 45.35 | 45.22 | 41548 |
| 1732231800 | 45.2853 | 0.1 | 0.21 | 45.34 | 45.34 | 45.17 | 26234 |
| 1732145400 | 45.19 | -0.03 | -0.06 | 45.14 | 45.25 | 45.1191 | 12032 |
| 1732059000 | 45.215 | 0.09 | 0.20 | 45.1 | 45.23 | 45.0755 | 17546 |
| 1731972600 | 45.125 | 0.02 | 0.06 | 45.11 | 45.22 | 45.0501 | 26643 |
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
