Premium
Xtr SLI UCITS ETF 1D (I1RR)
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 | 6.258 | 3.17748202067 | 196.9484 | 203.4447 | 195.1011 | 0 | 0 | IX |
| 4 | -13.5567 | -6.25415488153 | 216.7631 | 218.1717 | 180.0564 | 0 | 0 | IX |
| 12 | -12.103 | -5.62121300789 | 215.3094 | 223.1249 | 180.0564 | 0 | 0 | IX |
| 26 | -3.0208 | -1.46479222915 | 206.2272 | 223.1249 | 180.0564 | 0 | 0 | IX |
| 52 | 7.3171 | 3.73532398145 | 195.8893 | 223.1249 | 180.0564 | 0 | 0 | IX |
| 156 | 20.1344 | 10.9980772592 | 183.072 | 223.1249 | 165.7221 | 0 | 0 | IX |
| 260 | 20.1344 | 10.9980772592 | 183.072 | 223.1249 | 165.7221 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 203.2064 | 2.12 | 1.05 | 201.0976 | 203.4447 | 200.2218 | 0 |
| 1745425800 | 201.0869 | 3.2 | 1.62 | 199.9337 | 202.5302 | 199.5253 | 0 |
| 1745339400 | 197.8893 | 1.03 | 0.52 | 197.0412 | 198.0081 | 195.1341 | 0 |
| 1744907400 | 196.8617 | 0.44 | 0.23 | 196.9484 | 197.3362 | 195.1011 | 0 |
| 1744821000 | 196.4187 | -0.8 | -0.41 | 195.4094 | 196.6956 | 194.1122 | 0 |
| 1744734600 | 197.223 | 2.06 | 1.06 | 195.1123 | 197.2518 | 194.4907 | 0 |
| 1744648200 | 195.1586 | 5.23 | 2.75 | 191.0824 | 195.5817 | 190.815 | 0 |
| 1744389000 | 189.9306 | -0.14 | -0.07 | 191.9414 | 191.9414 | 186.5834 | 0 |
| 1744302600 | 190.0662 | 7.4 | 4.05 | 201.2008 | 201.2008 | 189.6228 | 0 |
| 1744216200 | 182.6711 | -8.65 | -4.52 | 184.8539 | 186.7893 | 180.1729 | 0 |
| 1744129800 | 191.3244 | 6.11 | 3.30 | 185.3492 | 193.5468 | 185.1716 | 0 |
| 1744043400 | 185.211 | -9.38 | -4.82 | 193.3637 | 194.6059 | 180.0564 | 0 |
| 1743784200 | 194.5951 | -10.87 | -5.29 | 204.7569 | 204.7677 | 192.75 | 0 |
| 1743697800 | 205.4606 | -6.9 | -3.25 | 211.6758 | 211.6758 | 205.2022 | 0 |
| 1743611400 | 212.3629 | -1.25 | -0.58 | 213.8221 | 213.8221 | 210.6453 | 0 |
| 1743525000 | 213.6093 | 0.97 | 0.46 | 214.1095 | 215.1668 | 212.6604 | 0 |
| 1743438600 | 212.6354 | -4.27 | -1.97 | 216.5714 | 216.5942 | 212.1903 | 0 |
| 1743183000 | 216.901 | -0.37 | -0.17 | 216.9687 | 218.1717 | 216.0119 | 0 |
| 1743096600 | 217.2712 | -1.28 | -0.58 | 216.7631 | 218.1284 | 215.5419 | 0 |
| 1743010200 | 218.5467 | -1.31 | -0.60 | 221.1186 | 221.1186 | 218.2388 | 0 |
| 1742923800 | 219.8571 | 0.72 | 0.33 | 219.3335 | 221.1958 | 219.227 | 0 |
| 1742837400 | 219.1381 | -0.3 | -0.14 | 219.578 | 220.6752 | 218.6015 | 0 |
| 1742578200 | 219.4402 | -0.91 | -0.41 | 219.2436 | 219.9138 | 218.3222 | 0 |
| 1742491800 | 220.3537 | 0.51 | 0.23 | 219.1179 | 220.6611 | 218.713 | 0 |
| 1742405400 | 219.841 | -0.11 | -0.05 | 219.5491 | 220.3102 | 218.9955 | 0 |
| 1742319000 | 219.9508 | 0.1 | 0.05 | 220.6198 | 221.1611 | 219.4788 | 0 |
| 1742232600 | 219.8481 | 1.75 | 0.80 | 217.7458 | 220.1114 | 217.6552 | 0 |
| 1741973400 | 218.0969 | 1.92 | 0.89 | 217.21 | 218.3262 | 215.2357 | 0 |
| 1741887000 | 216.1805 | -0.55 | -0.26 | 216.1994 | 217.799 | 215.4832 | 0 |
| 1741800600 | 216.7344 | 2.81 | 1.32 | 213.9656 | 218.3091 | 213.9322 | 0 |
| 1741714200 | 213.9211 | -4.16 | -1.91 | 218.4341 | 218.5597 | 213.5804 | 0 |
| 1741627800 | 218.0773 | -2.25 | -1.02 | 220.792 | 221.2802 | 217.7851 | 0 |
| 1741368600 | 220.3262 | 0.83 | 0.38 | 218.6852 | 221.1751 | 217.3545 | 0 |
| 1741282200 | 219.4994 | -1.8 | -0.81 | 221.6132 | 221.8338 | 218.3738 | 0 |
| 1741195800 | 221.3024 | 2.07 | 0.94 | 221.5372 | 222.5514 | 220.7077 | 0 |
| 1741109400 | 219.2343 | -3.42 | -1.54 | 221.2403 | 221.8274 | 218.4628 | 0 |
| 1741023000 | 222.6532 | 2.48 | 1.13 | 220.1135 | 223.1249 | 218.8363 | 0 |
| 1740763800 | 220.1721 | 0.9 | 0.41 | 217.8518 | 220.2072 | 217.5826 | 0 |
| 1740677400 | 219.2697 | -1.65 | -0.75 | 220.172 | 220.3234 | 218.3915 | 0 |
| 1740591000 | 220.9232 | 1.42 | 0.65 | 219.8671 | 221.615 | 219.6205 | 0 |
| 1740504600 | 219.504 | 0.3 | 0.13 | 218.3071 | 220.1956 | 217.8154 | 0 |
| 1740418200 | 219.2087 | -0.65 | -0.29 | 220.0762 | 220.6758 | 218.2706 | 0 |
| 1740159000 | 219.8545 | 1.69 | 0.77 | 218.8963 | 220.0187 | 217.9214 | 0 |
| 1740072600 | 218.1656 | -0.07 | -0.03 | 218.1101 | 218.6263 | 217.4625 | 0 |
| 1739986200 | 218.2375 | -1.74 | -0.79 | 220.3868 | 220.4102 | 217.5669 | 0 |
| 1739899800 | 219.9765 | 0.19 | 0.09 | 220.0957 | 220.4862 | 218.9557 | 0 |
| 1739813400 | 219.7877 | 0.12 | 0.05 | 219.7295 | 220.105 | 219.3415 | 0 |
| 1739554200 | 219.6713 | -1 | -0.45 | 221.3385 | 221.4437 | 219.0814 | 0 |
| 1739467800 | 220.6721 | 3.51 | 1.61 | 218.6331 | 220.8945 | 217.7868 | 0 |
| 1739381400 | 217.167 | -0.11 | -0.05 | 217.2332 | 217.8008 | 215.7832 | 0 |
| 1739295000 | 217.2816 | 1.17 | 0.54 | 216.097 | 217.542 | 215.8966 | 0 |
| 1739208600 | 216.1104 | 0.65 | 0.30 | 215.2051 | 216.2628 | 215.1581 | 0 |
| 1738949400 | 215.4606 | -0.64 | -0.30 | 216.7448 | 216.7793 | 215.2479 | 0 |
| 1738863000 | 216.1002 | 1.43 | 0.67 | 214.7796 | 216.3119 | 214.7796 | 0 |
| 1738776600 | 214.6704 | 1.49 | 0.70 | 213.2017 | 214.7162 | 212.4331 | 0 |
| 1738690200 | 213.179 | -1.65 | -0.77 | 215.1057 | 215.2112 | 212.534 | 0 |
| 1738603800 | 214.8337 | -1.79 | -0.83 | 215.2635 | 215.3437 | 212.434 | 0 |
| 1738344600 | 216.627 | -0.16 | -0.07 | 216.7737 | 218.0719 | 216.4501 | 0 |
| 1738258200 | 216.7851 | 1.33 | 0.62 | 215.3094 | 217.0583 | 214.7321 | 0 |
| 1738171800 | 215.4567 | 1.26 | 0.59 | 214.6252 | 215.7327 | 214.5064 | 0 |
| 1738085400 | 214.1963 | 0.68 | 0.32 | 214.1764 | 215.6115 | 214.0715 | 0 |
| 1737999000 | 213.5125 | 1.5 | 0.71 | 210.8715 | 213.9636 | 210.6404 | 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
