Premium
Xtr. Eurozone Government Bond 15 to 30 UCITS ETF 1C (I1P3)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.895 | 1.39816210783 | 278.58 | 282.595 | 277.315 | 0 | 0 | IX |
| 4 | 11.47 | 4.23239423627 | 271.005 | 282.595 | 269.32 | 0 | 0 | IX |
| 12 | 0.84 | 0.298258384079 | 281.635 | 291.3 | 265.26 | 0 | 0 | IX |
| 26 | -4.28 | -1.49256333804 | 286.755 | 303.04 | 265.26 | 0 | 0 | IX |
| 52 | 5.095 | 1.83683034105 | 277.38 | 303.04 | 265.26 | 0 | 0 | IX |
| 156 | 9.325 | 3.41387516017 | 273.15 | 303.04 | 242.525 | 0 | 0 | IX |
| 260 | 9.325 | 3.41387516017 | 273.15 | 303.04 | 242.525 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 282.475 | 2.35 | 0.84 | 280.13 | 282.595 | 280.01 | 0 |
| 1745425800 | 280.13 | -1.12 | -0.40 | 281.25 | 281.575 | 279.145 | 0 |
| 1745339400 | 281.25 | 1.63 | 0.58 | 279.625 | 281.46499 | 278.45999 | 0 |
| 1744907400 | 279.625 | 0.49 | 0.17 | 278.58 | 280.45 | 277.315 | 0 |
| 1744821000 | 279.14 | 1.13 | 0.40 | 280.175 | 280.49 | 278.435 | 0 |
| 1744734600 | 278.015 | -1.87 | -0.67 | 279.885 | 280.675 | 277.505 | 0 |
| 1744648200 | 279.885 | 1.99 | 0.71 | 278.14 | 280.76 | 277.455 | 0 |
| 1744389000 | 277.89999 | 1.78 | 0.65 | 275.81 | 278.68 | 273.81 | 0 |
| 1744302600 | 276.115 | 2.1 | 0.76 | 271.55 | 277.545 | 271.545 | 0 |
| 1744216200 | 274.02 | 1.01 | 0.37 | 270.27999 | 274.885 | 269.32 | 0 |
| 1744129800 | 273.005 | -0.49 | -0.18 | 272.625 | 275.29 | 271.29 | 0 |
| 1744043400 | 273.49 | -2.65 | -0.96 | 276.16 | 278.58999 | 271.31 | 0 |
| 1743784200 | 276.135 | 2.15 | 0.78 | 276.375 | 279.365 | 274.785 | 0 |
| 1743697800 | 273.985 | 0.9 | 0.33 | 275.645 | 276.35 | 273.47 | 0 |
| 1743611400 | 273.08499 | -1.67 | -0.61 | 274.95 | 275.555 | 272.83 | 0 |
| 1743525000 | 274.75 | 2.63 | 0.96 | 272.125 | 275.73 | 272.125 | 0 |
| 1743438600 | 272.125 | 0.27 | 0.10 | 271.85 | 274.505 | 271.66 | 0 |
| 1743183000 | 271.85 | 1.26 | 0.47 | 273.035 | 273.195 | 271.36 | 0 |
| 1743096600 | 270.58999 | 0.39 | 0.15 | 271.005 | 271.54 | 269.805 | 0 |
| 1743010200 | 270.195 | -0.3 | -0.11 | 270.455 | 270.96499 | 268.935 | 0 |
| 1742923800 | 270.495 | -0.69 | -0.25 | 270.495 | 270.685 | 269.135 | 0 |
| 1742837400 | 271.18 | -0.12 | -0.04 | 271.3 | 271.855 | 270.12 | 0 |
| 1742578200 | 271.3 | 0.03 | 0.01 | 271.58499 | 272.38 | 270.895 | 0 |
| 1742491800 | 271.27 | -0.43 | -0.16 | 271.695 | 272.745 | 270.89 | 0 |
| 1742405400 | 271.695 | 1.67 | 0.62 | 271.975 | 272.245 | 270.82 | 0 |
| 1742319000 | 270.02999 | -1.16 | -0.43 | 270.115 | 270.32 | 268.935 | 0 |
| 1742232600 | 271.185 | 4.18 | 1.57 | 267.005 | 271.38 | 267.005 | 0 |
| 1741973400 | 267.005 | -0.98 | -0.36 | 267.945 | 268.055 | 265.26 | 0 |
| 1741887000 | 267.98 | -0.31 | -0.12 | 268.35 | 268.45 | 266.38 | 0 |
| 1741800600 | 268.29 | 0.94 | 0.35 | 267.365 | 268.69 | 266.625 | 0 |
| 1741714200 | 267.355 | -2.51 | -0.93 | 269.245 | 269.355 | 267.145 | 0 |
| 1741627800 | 269.865 | -0.33 | -0.12 | 270.19 | 271.975 | 269.865 | 0 |
| 1741368600 | 270.19 | 1.19 | 0.44 | 270.765 | 272.725 | 270.065 | 0 |
| 1741282200 | 269 | -3.03 | -1.11 | 268.295 | 270.7 | 267.945 | 0 |
| 1741195800 | 272.02999 | -9.89 | -3.51 | 281.915 | 281.915 | 271.39 | 0 |
| 1741109400 | 281.915 | -1.1 | -0.39 | 285.39 | 285.64999 | 281.385 | 0 |
| 1741023000 | 283.015 | -4.26 | -1.48 | 287.27999 | 287.27999 | 282.045 | 0 |
| 1740763800 | 287.27999 | 0.46 | 0.16 | 288.14999 | 288.365 | 286.875 | 0 |
| 1740677400 | 286.815 | -0.25 | -0.09 | 287.205 | 287.40499 | 285.42 | 0 |
| 1740591000 | 287.06 | 1.32 | 0.46 | 285.40499 | 287.505 | 285.40499 | 0 |
| 1740504600 | 285.74 | 1.04 | 0.37 | 284.89 | 286.05 | 283.765 | 0 |
| 1740418200 | 284.7 | -0.39 | -0.14 | 284.985 | 285.845 | 283.66 | 0 |
| 1740159000 | 285.08999 | 2.44 | 0.87 | 283.055 | 285.395 | 282.91 | 0 |
| 1740072600 | 282.645 | 0.46 | 0.16 | 282.18 | 282.645 | 281.52499 | 0 |
| 1739986200 | 282.18 | -2.99 | -1.05 | 284.305 | 284.45 | 282 | 0 |
| 1739899800 | 285.165 | 0.25 | 0.09 | 283.91 | 285.37 | 283.6 | 0 |
| 1739813400 | 284.915 | -2.77 | -0.96 | 287.68 | 287.68 | 283.61 | 0 |
| 1739554200 | 287.68 | -0.21 | -0.07 | 288.015 | 288.325 | 286.895 | 0 |
| 1739467800 | 287.89 | 3.06 | 1.07 | 284.935 | 288.185 | 284.89999 | 0 |
| 1739381400 | 284.83499 | -1.25 | -0.44 | 285.32 | 286.515 | 283.83999 | 0 |
| 1739295000 | 286.08499 | -3.63 | -1.25 | 288.57 | 288.755 | 285.69 | 0 |
| 1739208600 | 289.70999 | 0.24 | 0.08 | 289.47 | 290.23 | 288.82 | 0 |
| 1738949400 | 289.47 | -0.74 | -0.25 | 290.20999 | 290.85 | 288.385 | 0 |
| 1738863000 | 290.20999 | -0.34 | -0.12 | 290.01 | 290.955 | 288.67 | 0 |
| 1738776600 | 290.55 | 2.35 | 0.82 | 289.225 | 291.3 | 288.88 | 0 |
| 1738690200 | 288.2 | 0.13 | 0.05 | 286.65499 | 288.225 | 286.25 | 0 |
| 1738603800 | 288.065 | 3.68 | 1.29 | 284.385 | 289.19 | 284.385 | 0 |
| 1738344600 | 284.385 | 1.58 | 0.56 | 282.925 | 284.96499 | 282.46499 | 0 |
| 1738258200 | 282.8 | 2.11 | 0.75 | 281.635 | 283.79 | 281.635 | 0 |
| 1738171800 | 280.695 | -0.74 | -0.26 | 282.875 | 283.18 | 280.695 | 0 |
| 1738085400 | 281.43 | -1.06 | -0.37 | 282.08999 | 282.45999 | 281.395 | 0 |
| 1737999000 | 282.485 | 1.21 | 0.43 | 282.995 | 283.875 | 281.705 | 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
