Premium
Xtr US Treasuries 1to3 UCITS ETF 1D (I1R7)
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 | 0.168 | 0.101562183563 | 165.4159 | 166.227 | 165.2254 | 0 | 0 | IX |
| 4 | -0.8592 | -0.516212447377 | 166.4431 | 168.0752 | 164.0535 | 0 | 0 | IX |
| 12 | 0.1863 | 0.112637668261 | 165.3976 | 168.0752 | 163.6082 | 0 | 0 | IX |
| 26 | -0.7471 | -0.44916461754 | 166.331 | 168.0752 | 163.6082 | 0 | 0 | IX |
| 52 | 3.8534 | 2.38260563097 | 161.7305 | 168.0752 | 160.7908 | 0 | 0 | IX |
| 156 | 6.1951 | 3.88678501877 | 159.3888 | 168.0752 | 158.5966 | 0 | 0 | IX |
| 260 | 6.1951 | 3.88678501877 | 159.3888 | 168.0752 | 158.5966 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 165.5456 | -0.24 | -0.15 | 165.741 | 166.227 | 165.4738 | 0 |
| 1741714200 | 165.78899 | 0.18 | 0.11 | 165.895 | 165.9494 | 165.6689 | 0 |
| 1741627800 | 165.6119 | -0.2 | -0.12 | 165.55179 | 165.7952 | 165.52529 | 0 |
| 1741368600 | 165.8116 | 0.46 | 0.28 | 165.5803 | 166.00309 | 165.2254 | 0 |
| 1741282200 | 165.3511 | -0.29 | -0.17 | 165.4159 | 165.7138 | 165.3205 | 0 |
| 1741195800 | 165.6399 | -0.25 | -0.15 | 168.0752 | 168.0752 | 165.2644 | 0 |
| 1741109400 | 165.8946 | 0.48 | 0.29 | 165.5506 | 165.8946 | 165.548 | 0 |
| 1741023000 | 165.4117 | 0.04 | 0.03 | 165.3148 | 165.4301 | 165.268 | 0 |
| 1740763800 | 165.3679 | 0.13 | 0.08 | 165.2524 | 165.519 | 165.1774 | 0 |
| 1740677400 | 165.2366 | 0.16 | 0.09 | 165.1253 | 165.2524 | 164.7927 | 0 |
| 1740591000 | 165.0804 | -0.03 | -0.02 | 164.9867 | 165.1039 | 164.9395 | 0 |
| 1740504600 | 165.1124 | 0.35 | 0.21 | 164.9833 | 165.136 | 164.9049 | 0 |
| 1740418200 | 164.7612 | 0.18 | 0.11 | 164.672 | 164.8055 | 164.6277 | 0 |
| 1740159000 | 164.5826 | -0.09 | -0.05 | 164.5434 | 164.6303 | 164.0535 | 0 |
| 1740072600 | 164.6722 | 0.2 | 0.12 | 164.5334 | 164.6722 | 164.475 | 0 |
| 1739986200 | 164.473 | -2.12 | -1.27 | 164.3446 | 164.5362 | 164.28819 | 0 |
| 1739899800 | 166.5882 | -0.07 | -0.04 | 166.6652 | 166.70419 | 166.5803 | 0 |
| 1739813400 | 166.6605 | -0.02 | -0.01 | 166.394 | 166.7185 | 166.3067 | 0 |
| 1739554200 | 166.6797 | 0.28 | 0.17 | 166.5293 | 166.7814 | 166.4743 | 0 |
| 1739467800 | 166.4014 | -0.02 | -0.01 | 166.44309 | 166.57589 | 166.3174 | 0 |
| 1739381400 | 166.4211 | -0.06 | -0.03 | 166.4827 | 166.5624 | 165.7352 | 0 |
| 1739295000 | 166.47659 | -0.07 | -0.04 | 166.5071 | 166.5704 | 166.41229 | 0 |
| 1739208600 | 166.5422 | 0.17 | 0.10 | 166.4338 | 166.6069 | 166.3934 | 0 |
| 1738949400 | 166.368 | -0.28 | -0.17 | 166.5697 | 167.0568 | 166.3243 | 0 |
| 1738863000 | 166.6462 | 0.01 | 0.01 | 166.67689 | 166.719 | 166.60149 | 0 |
| 1738776600 | 166.63239 | -0.04 | -0.03 | 166.61179 | 166.8457 | 166.55699 | 0 |
| 1738690200 | 166.67689 | 0.33 | 0.20 | 166.502 | 166.67689 | 166.38229 | 0 |
| 1738603800 | 166.3486 | -0.28 | -0.17 | 163.7764 | 166.89779 | 163.6082 | 0 |
| 1738344600 | 166.6275 | 0.17 | 0.10 | 166.4668 | 166.69149 | 166.4373 | 0 |
| 1738258200 | 166.45509 | 0.04 | 0.02 | 166.4579 | 166.6234 | 166.4018 | 0 |
| 1738171800 | 166.417 | -0.05 | -0.03 | 166.5282 | 166.572 | 166.393 | 0 |
| 1738085400 | 166.4669 | 0.21 | 0.13 | 166.42769 | 166.52279 | 166.3475 | 0 |
| 1737999000 | 166.2535 | -0.06 | -0.04 | 166.3761 | 166.5525 | 166.2535 | 0 |
| 1737739800 | 166.3132 | 0 | 0.00 | 166.2542 | 166.3219 | 166.1363 | 0 |
| 1737653400 | 166.3117 | 0.12 | 0.07 | 166.179 | 166.3436 | 166.0186 | 0 |
| 1737567000 | 166.1936 | -0.07 | -0.04 | 166.178 | 166.2255 | 166.05449 | 0 |
| 1737480600 | 166.2662 | 0.08 | 0.05 | 165.75559 | 166.30609 | 165.65969 | 0 |
| 1737394200 | 166.187 | 0.1 | 0.06 | 166.40289 | 166.9366 | 165.5104 | 0 |
| 1737135000 | 166.0884 | -0.21 | -0.12 | 165.9224 | 166.27959 | 165.9224 | 0 |
| 1737048600 | 166.2935 | 0.41 | 0.25 | 166.0678 | 166.4854 | 165.9075 | 0 |
| 1736962200 | 165.8829 | 0.19 | 0.11 | 166.0113 | 166.3864 | 165.5763 | 0 |
| 1736875800 | 165.6972 | 0.07 | 0.05 | 165.7178 | 165.7871 | 165.6189 | 0 |
| 1736789400 | 165.6226 | -0.01 | -0.00 | 165.5779 | 165.6747 | 165.50559 | 0 |
| 1736530200 | 165.6292 | -0.55 | -0.33 | 165.967 | 165.9892 | 164.2897 | 0 |
| 1736443800 | 166.1754 | 0.27 | 0.16 | 165.999 | 166.1754 | 165.906 | 0 |
| 1736357400 | 165.9044 | -0.03 | -0.02 | 165.8857 | 165.9929 | 165.7292 | 0 |
| 1736271000 | 165.9298 | 0.12 | 0.07 | 165.929 | 165.9617 | 165.7439 | 0 |
| 1736184600 | 165.81379 | 0.05 | 0.03 | 166.3734 | 166.46199 | 165.71789 | 0 |
| 1735925400 | 165.7613 | -0.04 | -0.03 | 165.94049 | 165.9809 | 165.71289 | 0 |
| 1735839000 | 165.8041 | 1.05 | 0.64 | 164.3287 | 166.06559 | 164.3287 | 0 |
| 1735579800 | 164.7568 | -0.88 | -0.53 | 165.5573 | 165.7243 | 164.47139 | 0 |
| 1735320600 | 165.63669 | 0.19 | 0.12 | 165.715 | 165.715 | 165.3861 | 0 |
| 1734975000 | 165.4447 | -0.19 | -0.11 | 165.4833 | 165.5311 | 165.3838 | 0 |
| 1734715800 | 165.6303 | 0.17 | 0.10 | 165.63999 | 165.79159 | 165.4567 | 0 |
| 1734629400 | 165.46449 | -0.14 | -0.09 | 165.3976 | 165.5762 | 165.31 | 0 |
| 1734543000 | 165.60919 | 0.01 | 0.01 | 165.5482 | 165.72389 | 165.5088 | 0 |
| 1734456600 | 165.59549 | 0.01 | 0.00 | 165.56129 | 165.6192 | 165.4378 | 0 |
| 1734370200 | 165.5903 | -0 | -0.00 | 165.67169 | 165.7427 | 165.4642 | 0 |
| 1734111000 | 165.59289 | -0.34 | -0.21 | 165.6759 | 165.7269 | 165.514 | 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
