Premium
iNAV Xtrackers II Eurozone Government Bonds 3to5 UCITS ETF GBP (I1LZ)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0393 | -0.448660867183 | 8.7594 | 8.7624 | 8.6567 | 0 | 0 | IX |
| 4 | -0.0326 | -0.372456499137 | 8.7527 | 8.8191 | 8.6419 | 0 | 0 | IX |
| 12 | -0.037 | -0.42251430268 | 8.7571 | 8.8775 | 8.5875 | 0 | 0 | IX |
| 26 | 0.1736 | 2.03124085883 | 8.5465 | 11.334 | 8.3645 | 0 | 0 | IX |
| 52 | 0.4271 | 5.15012661281 | 8.293 | 11.334 | 7.3062 | 0 | 0 | IX |
| 156 | 0.458 | 5.54338485373 | 8.2621 | 11.334 | 7.3062 | 0 | 0 | IX |
| 260 | 0.458 | 5.54338485373 | 8.2621 | 11.334 | 7.3062 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 8.6795 | -0.02 | -0.18 | 8.6866 | 8.6889 | 8.6567 | 0 |
| 1731087000 | 8.6953 | 0.01 | 0.14 | 8.7039 | 8.7201 | 8.6908 | 0 |
| 1731000600 | 8.683 | -0.03 | -0.29 | 8.6935 | 8.7048 | 8.6717 | 0 |
| 1730914200 | 8.7086 | -0.05 | -0.54 | 8.734 | 8.7421 | 8.6961 | 0 |
| 1730827800 | 8.7562 | -0.02 | -0.28 | 8.7594 | 8.7624 | 8.7428 | 0 |
| 1730741400 | 8.7807 | 0.13 | 1.49 | 8.762 | 8.7874 | 8.755 | 0 |
| 1730482200 | 8.6515 | -0.17 | -1.90 | 8.6981 | 8.7027 | 8.6419 | 0 |
| 1730395800 | 8.8191 | 0.09 | 1.03 | 8.7258 | 8.8191 | 8.7258 | 0 |
| 1730309400 | 8.7293 | 0.02 | 0.18 | 8.7279 | 8.7571999 | 8.7086 | 0 |
| 1730223000 | 8.7134 | -0.04 | -0.46 | 8.7568 | 8.7573 | 8.7047 | 0 |
| 1730136600 | 8.7539 | 0 | 0.05 | 8.7365 | 8.763 | 8.7352 | 0 |
| 1729873800 | 8.7497 | -0.02 | -0.27 | 8.7741 | 8.7771 | 8.7481 | 0 |
| 1729787400 | 8.7733 | 0.03 | 0.31 | 8.7601 | 8.7741 | 8.7452 | 0 |
| 1729701000 | 8.746 | 0.01 | 0.11 | 8.7347 | 8.748 | 8.7167 | 0 |
| 1729614600 | 8.7361 | -0.01 | -0.14 | 8.7295 | 8.7632999 | 8.7289999 | 0 |
| 1729528200 | 8.7481 | -0.03 | -0.35 | 8.7745 | 8.7811 | 8.743 | 0 |
| 1729269000 | 8.7786 | 0.02 | 0.20 | 8.7324 | 8.7792 | 8.7282 | 0 |
| 1729182600 | 8.7609 | -0.03 | -0.36 | 8.7823 | 8.7898 | 8.749 | 0 |
| 1729096200 | 8.7922 | 0.05 | 0.54 | 8.8011 | 8.8051999 | 8.7847 | 0 |
| 1729009800 | 8.7454 | -0 | -0.02 | 8.7527 | 8.7568 | 8.7316 | 0 |
| 1728923400 | 8.7468 | -0.01 | -0.13 | 8.7596 | 8.769 | 8.7468 | 0 |
| 1728664200 | 8.7579999 | -0.01 | -0.12 | 8.7832 | 8.7846 | 8.7485 | 0 |
| 1728577800 | 8.7688 | 0 | 0.05 | 8.7514 | 8.7798 | 8.7367 | 0 |
| 1728491400 | 8.7645 | -0.01 | -0.10 | 8.7905 | 8.7925 | 8.7604 | 0 |
| 1728405000 | 8.7729 | -0.01 | -0.13 | 8.8009 | 8.8063 | 8.7644 | 0 |
| 1728318600 | 8.784 | 0.01 | 0.15 | 8.7682 | 8.7984 | 8.7593 | 0 |
| 1728059400 | 8.7706 | -0.07 | -0.82 | 8.8213 | 8.8252 | 8.7685 | 0 |
| 1727973000 | 8.8434 | 0.07 | 0.83 | 8.8293 | 8.8775 | 8.826 | 0 |
| 1727886600 | 8.7703 | -0.03 | -0.28 | 8.7889 | 8.7889 | 8.7681 | 0 |
| 1727800200 | 8.7952999 | 0.13 | 1.53 | 8.7693 | 8.802 | 8.7622 | 0 |
| 1727713800 | 8.6624 | -0.01 | -0.17 | 8.6995 | 8.7015 | 8.6594 | 0 |
| 1727454600 | 8.6768 | 0.01 | 0.07 | 8.6729 | 8.6992 | 8.6683 | 0 |
| 1727368200 | 8.6702999 | -0.02 | -0.20 | 8.6957 | 8.6965 | 8.6698 | 0 |
| 1727281800 | 8.6878 | 0 | 0.03 | 8.6963 | 8.7111 | 8.6798 | 0 |
| 1727195400 | 8.6847999 | 0.03 | 0.30 | 8.6492 | 8.6847999 | 8.6461 | 0 |
| 1727109000 | 8.6588999 | -0.03 | -0.33 | 8.6984 | 8.7032 | 8.6552 | 0 |
| 1726849800 | 8.6876 | -0.02 | -0.23 | 8.696 | 8.7162 | 8.6845 | 0 |
| 1726763400 | 8.7072 | -0.02 | -0.17 | 8.7159 | 8.7294 | 8.6946 | 0 |
| 1726677000 | 8.7223 | -0.04 | -0.47 | 8.7501 | 8.7539 | 8.707 | 0 |
| 1726590600 | 8.7638 | 0.01 | 0.10 | 8.7509 | 8.7647 | 8.7426999 | 0 |
| 1726504200 | 8.7547 | 0 | 0.01 | 8.7615 | 8.7647 | 8.7433 | 0 |
| 1726245000 | 8.7536 | 0 | 0.01 | 8.7604 | 8.7731999 | 8.7437 | 0 |
| 1726158600 | 8.7524 | -0.03 | -0.38 | 8.7628 | 8.7799 | 8.7457 | 0 |
| 1726072200 | 8.7858 | 0.04 | 0.46 | 8.7637 | 8.7979 | 8.7425 | 0 |
| 1725985800 | 8.7455 | 0 | 0.05 | 8.7339 | 8.7512 | 8.72 | 0 |
| 1725899400 | 8.741 | -0 | -0.01 | 8.7327999 | 8.7477 | 8.7182 | 0 |
| 1725640200 | 8.7418 | 0.04 | 0.43 | 8.721 | 8.746 | 8.6925 | 0 |
| 1725553800 | 8.7047 | -0 | -0.01 | 8.7147 | 8.718 | 8.6949 | 0 |
| 1725467400 | 8.7053999 | 0.03 | 0.29 | 8.6925 | 8.706 | 8.6813 | 0 |
| 1725381000 | 8.6801999 | 0.02 | 0.26 | 8.6716 | 8.6902 | 8.6379 | 0 |
| 1725294600 | 8.6575 | 0.04 | 0.48 | 8.6587 | 8.6677 | 8.6495 | 0 |
| 1725035400 | 8.6161 | 0.02 | 0.18 | 8.6131 | 8.6248 | 8.6021 | 0 |
| 1724949000 | 8.6007 | -0.02 | -0.18 | 8.6036 | 8.6199999 | 8.5875 | 0 |
| 1724862600 | 8.616 | 0 | 0.01 | 8.6082 | 8.6196 | 8.5973 | 0 |
| 1724776200 | 8.6153 | -0.04 | -0.49 | 8.6498 | 8.6534 | 8.6128 | 0 |
| 1724689800 | 8.6573 | -0.02 | -0.21 | 8.6722 | 8.6741 | 8.645 | 0 |
| 1724430600 | 8.6756 | -0.05 | -0.60 | 8.6698 | 8.6766 | 8.6437 | 0 |
| 1724344200 | 8.7283 | 0.01 | 0.07 | 8.7684 | 8.7743 | 8.7179 | 0 |
| 1724257800 | 8.7219 | -0.05 | -0.55 | 8.7262 | 8.7384 | 8.7071 | 0 |
| 1724171400 | 8.7697 | 0.02 | 0.22 | 8.7571 | 8.7712 | 8.7454 | 0 |
| 1724085000 | 8.7503 | 0 | 0.04 | 8.75 | 8.7623 | 8.7382 | 0 |
| 1723825800 | 8.7467 | -0.02 | -0.19 | 8.7537 | 8.7607 | 8.7422 | 0 |
| 1723739400 | 8.7637 | -0.07 | -0.82 | 8.8232 | 8.828 | 8.7581 | 0 |
| 1723653000 | 8.8366 | 0.04 | 0.50 | 8.8233 | 8.8459 | 8.8162 | 0 |
| 1723566600 | 8.793 | 0 | 0.06 | 8.7708 | 8.8003 | 8.7644 | 0 |
| 1723480200 | 8.7881 | -0.04 | -0.48 | 8.779 | 8.796 | 8.7749 | 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
