Premium
Inav Db Xtrackers S&P 500 2X Leveraged Daily CHF Index (D4YS)
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 | 4.496 | 2.12312320112 | 211.7635 | 219.9252 | 202.6272 | 0 | 0 | IX |
| 4 | 0.0824 | 0.0381168958229 | 216.1771 | 223.218 | 202.6272 | 0 | 0 | IX |
| 12 | 27.6646 | 14.6687953916 | 188.5949 | 223.218 | 188.0018 | 0 | 0 | IX |
| 26 | 30.8653 | 16.6484712035 | 185.3942 | 223.218 | 150.4556 | 0 | 0 | IX |
| 52 | 78.4391 | 56.913998218 | 137.8204 | 223.218 | 131.1759 | 0 | 0 | IX |
| 156 | 54.1289 | 33.3859863591 | 162.1306 | 223.218 | 92.8793 | 0 | 0 | IX |
| 260 | 126.6533 | 141.34434894 | 89.6062 | 223.218 | 38.6585 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 213.2568 | -0.49 | -0.23 | 213.871 | 214.2435 | 211.0139 | 0 |
| 1734715800 | 213.7448 | 2 | 0.95 | 211.7635 | 213.8137 | 202.6272 | 0 |
| 1734629400 | 211.7408 | -9.56 | -4.32 | 220.9374 | 221.0439 | 209.4298 | 0 |
| 1734543000 | 221.3041 | 0.36 | 0.16 | 220.723 | 222.1658 | 220.0547 | 0 |
| 1734456600 | 220.9466 | -1.51 | -0.68 | 223.0994 | 223.218 | 220.1014 | 0 |
| 1734370200 | 222.4593 | 2.05 | 0.93 | 220.2182 | 222.8827 | 220.1829 | 0 |
| 1734111000 | 220.4062 | -1.12 | -0.51 | 221.7798 | 222.7856 | 219.8086 | 0 |
| 1734024600 | 221.5306 | 0.52 | 0.23 | 220.943 | 221.9071 | 219.8541 | 0 |
| 1733938200 | 221.0145 | 2.59 | 1.19 | 218.7425 | 221.0145 | 217.7205 | 0 |
| 1733851800 | 218.4244 | 0.45 | 0.21 | 217.7761 | 219.2014 | 217.2779 | 0 |
| 1733765400 | 217.9757 | -1.71 | -0.78 | 220.0787 | 220.6504 | 216.8964 | 0 |
| 1733506200 | 219.6877 | -0.28 | -0.13 | 220.0608 | 220.6366 | 218.2659 | 0 |
| 1733419800 | 219.9662 | -0.12 | -0.05 | 220.3673 | 221.4327 | 219.4439 | 0 |
| 1733333400 | 220.0832 | 1.73 | 0.79 | 218.6234 | 220.9897 | 218.6234 | 0 |
| 1733247000 | 218.3536 | -0.5 | -0.23 | 219.1341 | 219.5211 | 217.796 | 0 |
| 1733160600 | 218.8517 | 1.87 | 0.86 | 216.7477 | 219.4823 | 216.7127 | 0 |
| 1732901400 | 216.9809 | 0.87 | 0.40 | 216.1771 | 217.0625 | 214.7259 | 0 |
| 1732815000 | 216.1075 | 1.69 | 0.79 | 214.5237 | 216.282 | 214.3855 | 0 |
| 1732728600 | 214.4201 | -2.22 | -1.03 | 216.2825 | 216.4226 | 214.0705 | 0 |
| 1732642200 | 216.6435 | 1.82 | 0.85 | 214.7963 | 216.7597 | 214.2272 | 0 |
| 1732555800 | 214.8194 | 0.25 | 0.11 | 214.8389 | 217.2375 | 214.8171 | 0 |
| 1732296600 | 214.5737 | 3.06 | 1.45 | 211.4873 | 215.9564 | 210.7944 | 0 |
| 1732210200 | 211.5101 | 5.08 | 2.46 | 206.4559 | 211.994 | 206.4226 | 0 |
| 1732123800 | 206.4337 | -1.71 | -0.82 | 208.6021 | 210.8392 | 205.3259 | 0 |
| 1732037400 | 208.1451 | -0.89 | -0.43 | 208.6909 | 208.7802 | 202.7643 | 0 |
| 1731951000 | 209.0369 | 1.6 | 0.77 | 207.3043 | 209.0502 | 206.3068 | 0 |
| 1731691800 | 207.4373 | -7.39 | -3.44 | 214.5954 | 214.6412 | 207.3536 | 0 |
| 1731605400 | 214.8243 | -0.51 | -0.24 | 215.5838 | 216.8253 | 213.9103 | 0 |
| 1731519000 | 215.3305 | 1.13 | 0.53 | 214.5256 | 215.3305 | 212.7671 | 0 |
| 1731432600 | 214.2051 | -0.95 | -0.44 | 215.1099 | 215.4196 | 213.993 | 0 |
| 1731346200 | 215.1558 | 2.28 | 1.07 | 212.9903 | 216.2232 | 212.8995 | 0 |
| 1731087000 | 212.8768 | 2.67 | 1.27 | 210.1488 | 212.9449 | 209.6709 | 0 |
| 1731000600 | 210.2047 | 3.37 | 1.63 | 206.9714 | 210.3682 | 206.9384 | 0 |
| 1730914200 | 206.8395 | 12.03 | 6.17 | 193.9561 | 208.3125 | 193.7495 | 0 |
| 1730827800 | 194.8135 | 3.13 | 1.64 | 191.7915 | 194.9268 | 191.1241 | 0 |
| 1730741400 | 191.6793 | -3.4 | -1.74 | 194.8929 | 194.9032 | 190.6831 | 0 |
| 1730482200 | 195.079 | 2.22 | 1.15 | 193.638 | 196.3728 | 192.4812 | 0 |
| 1730395800 | 192.8585 | -7.73 | -3.85 | 200.4678 | 200.4678 | 191.8457 | 0 |
| 1730309400 | 200.5851 | -0.06 | -0.03 | 200.5702 | 201.4839 | 198.9133 | 0 |
| 1730223000 | 200.645 | 1.14 | 0.57 | 199.5703 | 200.7702 | 198.6797 | 0 |
| 1730136600 | 199.5063 | -1.23 | -0.61 | 200.8299 | 201.3055 | 199.3766 | 0 |
| 1729873800 | 200.7335 | 2.4 | 1.21 | 198.3189 | 202.0198 | 198.2872 | 0 |
| 1729787400 | 198.3295 | -0.27 | -0.14 | 198.5684 | 200.0052 | 198.0476 | 0 |
| 1729701000 | 198.6003 | -1.85 | -0.92 | 200.6705 | 202.1254 | 198.4092 | 0 |
| 1729614600 | 200.4455 | 0.8 | 0.40 | 199.63 | 200.9297 | 199.17 | 0 |
| 1729528200 | 199.6406 | -2.32 | -1.15 | 201.8321 | 202.2112 | 199.4596 | 0 |
| 1729269000 | 201.961 | -0.05 | -0.02 | 202.2683 | 202.3653 | 200.8395 | 0 |
| 1729182600 | 202.0097 | 2.79 | 1.40 | 199.386 | 203.6033 | 199.3436 | 0 |
| 1729096200 | 199.2164 | -0.84 | -0.42 | 199.7832 | 199.9557 | 197.8846 | 0 |
| 1729009800 | 200.0599 | -0.77 | -0.39 | 200.2694 | 201.8321 | 199.1329 | 0 |
| 1728923400 | 200.8344 | 3.98 | 2.02 | 196.748 | 201.5322 | 196.748 | 0 |
| 1728664200 | 196.8529 | 2.04 | 1.05 | 195.2422 | 197.5073 | 193.9198 | 0 |
| 1728577800 | 194.8153 | -0.5 | -0.26 | 195.0161 | 196.099 | 193.9812 | 0 |
| 1728491400 | 195.317 | 3.07 | 1.60 | 192.1432 | 195.3377 | 191.6642 | 0 |
| 1728405000 | 192.2453 | 0.68 | 0.36 | 191.3407 | 192.6318 | 188.0458 | 0 |
| 1728318600 | 191.5652 | 0.94 | 0.49 | 190.6135 | 192.722 | 190.5562 | 0 |
| 1728059400 | 190.6236 | 1.59 | 0.84 | 188.5949 | 193.766 | 188.0018 | 0 |
| 1727973000 | 189.0369 | -0.14 | -0.07 | 189.9005 | 189.9711 | 187.0417 | 0 |
| 1727886600 | 189.1747 | 1.59 | 0.85 | 187.5811 | 189.3391 | 186.3247 | 0 |
| 1727800200 | 187.5811 | -1.66 | -0.88 | 189.5465 | 191.6509 | 185.7477 | 0 |
| 1727713800 | 189.2449 | -0.7 | -0.37 | 189.8398 | 189.8398 | 187.7743 | 0 |
| 1727454600 | 189.9408 | 0.11 | 0.06 | 189.3085 | 190.856 | 189.1281 | 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
