Premium
Xtr US Treasuries 1to3 UCITS ETF 1D (I1R7)
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 | 0.1943 | 0.116486670879 | 166.8002 | 167.3748 | 166.5721 | 0 | 0 | IX |
| 4 | 1.1228 | 0.676908719209 | 165.8717 | 168.776 | 163.5829 | 0 | 0 | IX |
| 12 | 0.5277 | 0.317000146576 | 166.4668 | 168.776 | 163.5829 | 0 | 0 | IX |
| 26 | 1.8067 | 1.09372483924 | 165.1878 | 168.776 | 163.5829 | 0 | 0 | IX |
| 52 | 5.4607 | 3.3805308858 | 161.5338 | 168.776 | 161.0689 | 0 | 0 | IX |
| 156 | 7.6057 | 4.77179074063 | 159.3888 | 168.776 | 158.5966 | 0 | 0 | IX |
| 260 | 7.6057 | 4.77179074063 | 159.3888 | 168.776 | 158.5966 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 166.99449 | 0.25 | 0.15 | 166.7501 | 166.99449 | 166.7501 | 0 |
| 1745512200 | 166.7465 | 0.06 | 0.04 | 166.7398 | 166.8933 | 166.6511 | 0 |
| 1745425800 | 166.6845 | -0.14 | -0.08 | 166.6947 | 167.3748 | 166.5721 | 0 |
| 1745339400 | 166.82159 | 0.09 | 0.05 | 166.80019 | 166.9096 | 166.7038 | 0 |
| 1744907400 | 166.7352 | -0.12 | -0.07 | 166.7473 | 166.9279 | 166.6436 | 0 |
| 1744821000 | 166.85159 | 0.35 | 0.21 | 166.7596 | 166.9854 | 166.6107 | 0 |
| 1744734600 | 166.50299 | 0.06 | 0.04 | 165.8285 | 166.6652 | 165.6602 | 0 |
| 1744648200 | 166.44309 | 0.41 | 0.25 | 166.2058 | 166.4823 | 166.1256 | 0 |
| 1744389000 | 166.0337 | -1 | -0.60 | 168.0614 | 168.776 | 165.8726 | 0 |
| 1744302600 | 167.0341 | 0.55 | 0.33 | 166.3561 | 167.53989 | 166.1762 | 0 |
| 1744216200 | 166.4811 | -0.07 | -0.04 | 166.6942 | 167.1587 | 163.5829 | 0 |
| 1744129800 | 166.5542 | -0.39 | -0.23 | 166.7544 | 167.2613 | 166.2331 | 0 |
| 1744043400 | 166.9395 | -0.27 | -0.16 | 167.26759 | 168.1186 | 166.29759 | 0 |
| 1743784200 | 167.2144 | 0.51 | 0.31 | 167.01169 | 167.5028 | 166.9364 | 0 |
| 1743697800 | 166.7027 | 0.37 | 0.22 | 168.2602 | 168.2679 | 166.06899 | 0 |
| 1743611400 | 166.33099 | 0.04 | 0.03 | 166.12629 | 166.3694 | 166.12629 | 0 |
| 1743525000 | 166.2879 | 0.3 | 0.18 | 166.1104 | 166.364 | 166.0259 | 0 |
| 1743438600 | 165.9875 | 0.08 | 0.05 | 166.2337 | 166.3323 | 165.94909 | 0 |
| 1743183000 | 165.90979 | 0.07 | 0.04 | 165.8717 | 166.0731 | 165.8334 | 0 |
| 1743096600 | 165.84129 | 0.06 | 0.04 | 165.7952 | 165.9111 | 165.7078 | 0 |
| 1743010200 | 165.7819 | -0.05 | -0.03 | 165.7777 | 165.8357 | 165.68889 | 0 |
| 1742923800 | 165.8295 | 0.24 | 0.14 | 165.6852 | 165.8525 | 165.6371 | 0 |
| 1742837400 | 165.59 | -0.28 | -0.17 | 165.79159 | 165.8949 | 165.49789 | 0 |
| 1742578200 | 165.8665 | -0.05 | -0.03 | 165.899 | 166.008 | 165.8282 | 0 |
| 1742491800 | 165.9118 | 0.32 | 0.19 | 165.80359 | 165.9828 | 165.7578 | 0 |
| 1742405400 | 165.5957 | 0.04 | 0.03 | 165.5796 | 165.6179 | 165.4437 | 0 |
| 1742319000 | 165.5508 | 0.04 | 0.02 | 165.5525 | 165.6099 | 165.4676 | 0 |
| 1742232600 | 165.5096 | -0.19 | -0.11 | 165.5376 | 165.6445 | 165.44059 | 0 |
| 1741973400 | 165.69739 | -0.06 | -0.03 | 165.7039 | 165.75569 | 165.56809 | 0 |
| 1741887000 | 165.755 | 0.21 | 0.13 | 165.6907 | 165.85409 | 165.4974 | 0 |
| 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 |
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
