Premium
iNAV iShares Global AAA-AA Government Bond UCITS ETF (D9XY)
DBI
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 | 0.3981 | 1.48418509626 | 26.8228 | 27.458 | 26.4526 | 0 | 0 | IX |
| 4 | 0.5864 | 2.20165574725 | 26.6345 | 27.7446 | 26.4526 | 0 | 0 | IX |
| 12 | 0.8118 | 3.07394042205 | 26.4091 | 27.7446 | 25.2834 | 0 | 0 | IX |
| 26 | 4.6411 | 20.5542121719 | 22.5798 | 33.5985 | 22.3594 | 0 | 0 | IX |
| 52 | 3.9637 | 17.0428942435 | 23.2572 | 33.5985 | 22.3594 | 0 | 0 | IX |
| 156 | -4.623 | -14.5176941267 | 31.8439 | 33.5985 | 21.31 | 0 | 0 | IX |
| 260 | -1.9853 | -6.79752929173 | 29.2062 | 46.6041 | 21.31 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 26.9382 | -0.34 | -1.25 | 27.1996 | 27.1996 | 26.9023 | 0 |
| 1741368600 | 27.2788 | -0.02 | -0.06 | 27.312 | 27.4447 | 27.1784 | 0 |
| 1741282200 | 27.2956 | 0.31 | 1.14 | 27.0716 | 27.458 | 27.0679 | 0 |
| 1741195800 | 26.9889 | 0.43 | 1.63 | 26.9063 | 27.0391 | 26.7795 | 0 |
| 1741109400 | 26.5572 | -0.28 | -1.05 | 26.8228 | 26.8292 | 26.4526 | 0 |
| 1741023000 | 26.8394 | -0.17 | -0.63 | 27.0231 | 27.0231 | 26.7196 | 0 |
| 1740763800 | 27.0101 | -0.35 | -1.29 | 27.3142 | 27.3142 | 26.8047 | 0 |
| 1740677400 | 27.3628 | 0.05 | 0.17 | 27.218 | 27.6069 | 27.0894 | 0 |
| 1740591000 | 27.3167 | 0.26 | 0.95 | 27.0352 | 27.4047 | 27.0352 | 0 |
| 1740504600 | 27.0596 | 0.02 | 0.08 | 27.0167 | 27.1163 | 26.8378 | 0 |
| 1740418200 | 27.0387 | -0.44 | -1.59 | 27.5677 | 27.569 | 27.0231 | 0 |
| 1740159000 | 27.4744 | 0.04 | 0.14 | 27.4746 | 27.5742 | 27.2364 | 0 |
| 1740072600 | 27.4366 | 0.35 | 1.31 | 27.1349 | 27.5097 | 26.9238 | 0 |
| 1739986200 | 27.0816 | -0.35 | -1.27 | 27.4117 | 27.413 | 26.9396 | 0 |
| 1739899800 | 27.43 | -0.11 | -0.40 | 27.5007 | 27.6159 | 27.3202 | 0 |
| 1739813400 | 27.5401 | -0.06 | -0.23 | 27.5559 | 27.6083 | 27.4432 | 0 |
| 1739554200 | 27.6032 | 0.45 | 1.64 | 27.26 | 27.7446 | 27.26 | 0 |
| 1739467800 | 27.1571 | -0.05 | -0.19 | 27.3513 | 27.3513 | 26.8686 | 0 |
| 1739381400 | 27.2096 | 0.48 | 1.80 | 26.7947 | 27.2096 | 26.7947 | 0 |
| 1739295000 | 26.7276 | -0.05 | -0.20 | 26.6345 | 26.7767 | 26.4568 | 0 |
| 1739208600 | 26.7815 | 0.1 | 0.38 | 26.6436 | 26.9045 | 26.6372 | 0 |
| 1738949400 | 26.6798 | 0.25 | 0.94 | 26.4802 | 26.9502 | 26.4713 | 0 |
| 1738863000 | 26.4318 | 0.15 | 0.57 | 26.1913 | 26.5267 | 26.1863 | 0 |
| 1738776600 | 26.2809 | -0.53 | -1.99 | 26.8605 | 26.8696 | 26.085 | 0 |
| 1738690200 | 26.8154 | 0.44 | 1.65 | 26.4039 | 26.8478 | 26.4013 | 0 |
| 1738603800 | 26.3796 | -0.47 | -1.74 | 26.3882 | 26.4438 | 25.9498 | 0 |
| 1738344600 | 26.8475 | -0.09 | -0.32 | 26.8878 | 27.0504 | 26.6736 | 0 |
| 1738258200 | 26.9343 | 0.16 | 0.60 | 26.7897 | 26.9617 | 26.4396 | 0 |
| 1738171800 | 26.7743 | 0.42 | 1.58 | 26.3278 | 26.9369 | 26.3278 | 0 |
| 1738085400 | 26.3568 | -0.29 | -1.07 | 26.4984 | 26.5025 | 26.2865 | 0 |
| 1737999000 | 26.6419 | 0.07 | 0.28 | 26.5451 | 26.8538 | 26.4157 | 0 |
| 1737739800 | 26.5673 | 0.37 | 1.41 | 26.4846 | 26.5924 | 26.3705 | 0 |
| 1737653400 | 26.1983 | 0.06 | 0.23 | 26.0884 | 26.2033 | 26.0479 | 0 |
| 1737567000 | 26.1373 | -0.21 | -0.81 | 26.3567 | 26.4857 | 25.9765 | 0 |
| 1737480600 | 26.351 | -0.46 | -1.73 | 26.7455 | 26.7455 | 26.1531 | 0 |
| 1737394200 | 26.8138 | 0.54 | 2.06 | 26.3212 | 26.9955 | 26.226 | 0 |
| 1737135000 | 26.2728 | 0.37 | 1.44 | 25.8424 | 26.3804 | 25.8424 | 0 |
| 1737048600 | 25.9002 | -0.13 | -0.51 | 26.081 | 26.0848 | 25.8297 | 0 |
| 1736962200 | 26.0329 | 0.04 | 0.16 | 26.0394 | 26.2065 | 25.9404 | 0 |
| 1736875800 | 25.9902 | 0.58 | 2.28 | 25.5132 | 26.1936 | 25.5107 | 0 |
| 1736789400 | 25.4112 | 0.09 | 0.36 | 25.2834 | 25.5244 | 25.2834 | 0 |
| 1736530200 | 25.3205 | -0.44 | -1.71 | 25.7528 | 25.7528 | 25.3052 | 0 |
| 1736443800 | 25.7616 | -0.1 | -0.39 | 25.8266 | 25.9389 | 25.7342 | 0 |
| 1736357400 | 25.8617 | -0.2 | -0.78 | 25.9604 | 25.9941 | 25.6355 | 0 |
| 1736271000 | 26.0659 | -0.09 | -0.36 | 26.2055 | 26.4084 | 26.0269 | 0 |
| 1736184600 | 26.1602 | 0 | 0.01 | 26.2551 | 26.7401 | 26.0226 | 0 |
| 1735925400 | 26.1585 | -0.09 | -0.35 | 26.3374 | 26.3759 | 26.0829 | 0 |
| 1735839000 | 26.2503 | -0.81 | -3.00 | 26.993 | 27.0139 | 26.0583 | 0 |
| 1735579800 | 27.0634 | -0.26 | -0.95 | 27.3135 | 27.3437 | 27.0165 | 0 |
| 1735320600 | 27.324 | 0.5 | 1.86 | 26.8679 | 27.3487 | 26.8576 | 0 |
| 1734975000 | 26.8241 | 0.15 | 0.54 | 26.643 | 26.924 | 26.643 | 0 |
| 1734715800 | 26.6788 | -0.07 | -0.26 | 26.7778 | 26.7778 | 26.4097 | 0 |
| 1734629400 | 26.7494 | 0.03 | 0.11 | 26.5319 | 26.7902 | 26.5204 | 0 |
| 1734543000 | 26.7208 | -0.15 | -0.56 | 26.8644 | 26.8644 | 26.6903 | 0 |
| 1734456600 | 26.8721 | 0.44 | 1.68 | 26.4091 | 26.9468 | 26.4091 | 0 |
| 1734370200 | 26.4292 | -0.22 | -0.82 | 26.6617 | 26.6718 | 26.3903 | 0 |
| 1734111000 | 26.649 | -0.51 | -1.88 | 27.0352 | 27.0494 | 26.5626 | 0 |
| 1734024600 | 27.1606 | 0.07 | 0.28 | 27.1076 | 27.6006 | 26.817 | 0 |
| 1733938200 | 27.0857 | -0.16 | -0.57 | 27.1979 | 27.2159 | 26.8613 | 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
