Premium
iNav DB X Trackers S&P 500 Total Return Short Index EUR (3BPM)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.142 | 2.29235612237 | 6.1945 | 6.518 | 6.143 | 0 | 0 | IX |
| 4 | 0.0485 | 0.77131043257 | 6.288 | 6.518 | 6.0655 | 0 | 0 | IX |
| 12 | 0.301 | 4.98715930743 | 6.0355 | 6.518 | 5.9995 | 0 | 0 | IX |
| 26 | -0.0885 | -1.37743190661 | 6.425 | 6.846 | 5.9995 | 0 | 0 | IX |
| 52 | -0.6165 | -8.86667625485 | 6.953 | 7.2155 | 5.9995 | 0 | 0 | IX |
| 156 | -0.4335 | -6.40324963072 | 6.77 | 10.093 | 5.9995 | 0 | 0 | IX |
| 260 | -5.2665 | -45.3891235025 | 11.603 | 16.469 | 5.9995 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 6.3365 | -0.08 | -1.19 | 6.413 | 6.518 | 6.3365 | 0 |
| 1734629400 | 6.413 | 0.22 | 3.48 | 6.1975 | 6.4395 | 6.1975 | 0 |
| 1734543000 | 6.1975 | 0.01 | 0.19 | 6.1855 | 6.2074999 | 6.1735 | 0 |
| 1734456600 | 6.1855 | 0.02 | 0.31 | 6.1665 | 6.2009999 | 6.1665 | 0 |
| 1734370200 | 6.1665 | -0.02 | -0.31 | 6.1855 | 6.1895 | 6.156 | 0 |
| 1734111000 | 6.1855 | 0.03 | 0.42 | 6.1945 | 6.204 | 6.143 | 0 |
| 1734024600 | 6.1595 | 0.01 | 0.15 | 6.1505 | 6.182 | 6.146 | 0 |
| 1733938200 | 6.1505 | -0.02 | -0.36 | 6.1725 | 6.1985 | 6.1475 | 0 |
| 1733851800 | 6.1725 | 0.06 | 0.90 | 6.1175 | 6.175 | 6.1175 | 0 |
| 1733765400 | 6.1175 | 0.02 | 0.39 | 6.094 | 6.123 | 6.093 | 0 |
| 1733506200 | 6.094 | -0.01 | -0.11 | 6.103 | 6.113 | 6.0655 | 0 |
| 1733419800 | 6.101 | -0.03 | -0.49 | 6.131 | 6.131 | 6.086 | 0 |
| 1733333400 | 6.131 | -0.05 | -0.78 | 6.179 | 6.179 | 6.1295 | 0 |
| 1733247000 | 6.179 | -0.01 | -0.14 | 6.1875 | 6.1914999 | 6.1545 | 0 |
| 1733160600 | 6.1875 | 0.03 | 0.52 | 6.1555 | 6.2085 | 6.1555 | 0 |
| 1732901400 | 6.1555 | -0.02 | -0.31 | 6.16 | 6.183 | 6.1505 | 0 |
| 1732815000 | 6.1745 | 0 | 0.00 | 6.1745 | 6.1955 | 6.1695 | 0 |
| 1732728600 | 6.1745 | -0.04 | -0.72 | 6.219 | 6.219 | 6.151 | 0 |
| 1732642200 | 6.219 | -0.01 | -0.23 | 6.2335 | 6.251 | 6.1849999 | 0 |
| 1732555800 | 6.2335 | -0.09 | -1.41 | 6.25 | 6.252 | 6.184 | 0 |
| 1732296600 | 6.3225 | 0.03 | 0.55 | 6.288 | 6.372 | 6.2595 | 0 |
| 1732210200 | 6.288 | -0.05 | -0.80 | 6.2895 | 6.3179999 | 6.2394999 | 0 |
| 1732123800 | 6.3385 | 0.07 | 1.18 | 6.2645 | 6.3404999 | 6.2314999 | 0 |
| 1732037400 | 6.2645 | -0 | -0.02 | 6.2655 | 6.3395 | 6.2545 | 0 |
| 1731951000 | 6.2655 | -0.04 | -0.58 | 6.3019999 | 6.3215 | 6.2655 | 0 |
| 1731691800 | 6.3019999 | 0.12 | 2.00 | 6.1785 | 6.3145 | 6.1785 | 0 |
| 1731605400 | 6.1785 | 0.02 | 0.28 | 6.1849999 | 6.2105 | 6.172 | 0 |
| 1731519000 | 6.1615 | 0.01 | 0.22 | 6.148 | 6.2015 | 6.1135 | 0 |
| 1731432600 | 6.148 | 0.05 | 0.76 | 6.1015 | 6.151 | 6.1015 | 0 |
| 1731346200 | 6.1015 | 0.03 | 0.57 | 6.067 | 6.114 | 6.067 | 0 |
| 1731087000 | 6.067 | 0.01 | 0.09 | 6.0615 | 6.0815 | 6.045 | 0 |
| 1731000600 | 6.0615 | -0.1 | -1.62 | 6.1615 | 6.1615 | 6.0445 | 0 |
| 1730914200 | 6.1615 | -0.03 | -0.55 | 6.1955 | 6.205 | 6.1125 | 0 |
| 1730827800 | 6.1955 | -0.07 | -1.09 | 6.264 | 6.2705 | 6.194 | 0 |
| 1730741400 | 6.264 | 0.02 | 0.35 | 6.242 | 6.2675 | 6.225 | 0 |
| 1730482200 | 6.242 | -0.02 | -0.39 | 6.2665 | 6.2765 | 6.22 | 0 |
| 1730395800 | 6.2665 | 0.12 | 2.01 | 6.2185 | 6.2815 | 6.188 | 0 |
| 1730309400 | 6.143 | -0.05 | -0.84 | 6.195 | 6.195 | 6.1304999 | 0 |
| 1730223000 | 6.195 | 0.02 | 0.36 | 6.1845 | 6.2275 | 6.174 | 0 |
| 1730136600 | 6.1725 | 0.01 | 0.19 | 6.1605 | 6.183 | 6.159 | 0 |
| 1729873800 | 6.1605 | -0.05 | -0.83 | 6.212 | 6.212 | 6.1289999 | 0 |
| 1729787400 | 6.212 | -0 | -0.04 | 6.2145 | 6.2145 | 6.181 | 0 |
| 1729701000 | 6.2145 | 0.05 | 0.86 | 6.167 | 6.215 | 6.1635 | 0 |
| 1729614600 | 6.1615 | -0 | -0.07 | 6.166 | 6.18 | 6.14 | 0 |
| 1729528200 | 6.166 | 0.06 | 0.93 | 6.116 | 6.168 | 6.1085 | 0 |
| 1729269000 | 6.109 | -0.01 | -0.16 | 6.1295 | 6.133 | 6.104 | 0 |
| 1729182600 | 6.119 | -0.01 | -0.24 | 6.1335 | 6.14 | 6.066 | 0 |
| 1729096200 | 6.1335 | 0.04 | 0.64 | 6.0945 | 6.1425 | 6.0945 | 0 |
| 1729009800 | 6.0945 | 0.01 | 0.21 | 6.081 | 6.108 | 6.0635 | 0 |
| 1728923400 | 6.082 | -0.01 | -0.22 | 6.0955 | 6.1165 | 6.0744999 | 0 |
| 1728664200 | 6.0955 | -0.04 | -0.72 | 6.1395 | 6.1475 | 6.091 | 0 |
| 1728577800 | 6.1395 | 0.01 | 0.24 | 6.1449999 | 6.1745 | 6.123 | 0 |
| 1728491400 | 6.1245 | -0.04 | -0.64 | 6.164 | 6.1765 | 6.1245 | 0 |
| 1728405000 | 6.164 | 0 | 0.08 | 6.21 | 6.21 | 6.1529999 | 0 |
| 1728318600 | 6.159 | -0.03 | -0.52 | 6.1914999 | 6.1914999 | 6.1525 | 0 |
| 1728059400 | 6.1914999 | 0.02 | 0.40 | 6.167 | 6.2015 | 6.141 | 0 |
| 1727973000 | 6.167 | 0.04 | 0.57 | 6.132 | 6.1885 | 6.132 | 0 |
| 1727886600 | 6.132 | -0 | -0.06 | 6.1355 | 6.1775 | 6.126 | 0 |
| 1727800200 | 6.1355 | 0.08 | 1.29 | 6.04 | 6.158 | 6.04 | 0 |
| 1727713800 | 6.0575 | 0.04 | 0.58 | 6.0225 | 6.067 | 6.0225 | 0 |
| 1727454600 | 6.0225 | -0.01 | -0.22 | 6.0355 | 6.061 | 5.9995 | 0 |
| 1727368200 | 6.0355 | -0.01 | -0.24 | 6.05 | 6.05 | 6.0039999 | 0 |
| 1727281800 | 6.05 | -0.01 | -0.14 | 6.0435 | 6.0505 | 6.011 | 0 |
| 1727195400 | 6.0585 | -0.01 | -0.14 | 6.073 | 6.087 | 6.0485 | 0 |
| 1727109000 | 6.067 | -0.03 | -0.46 | 6.095 | 6.1155 | 6.0655 | 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
