Premium
Xtr LPX Private Equity Swap UCITS ETF 1C Index (I1RS)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9759 | 0.605389511296 | 161.202 | 162.2905 | 157.7743 | 0 | 0 | IX |
| 4 | 11.9688 | 7.96809247908 | 150.2091 | 162.2905 | 144.8862 | 0 | 0 | IX |
| 12 | 12.5976 | 8.42196465711 | 149.5803 | 162.2905 | 144.8862 | 0 | 0 | IX |
| 26 | 24.2813 | 17.6083384217 | 137.8966 | 162.2905 | 122.7329 | 0 | 0 | IX |
| 52 | 40.5514 | 33.3409248807 | 121.6265 | 162.2905 | 118.4694 | 0 | 0 | IX |
| 156 | 73.6877 | 83.2721589509 | 88.4902 | 162.2905 | 85.9087 | 0 | 0 | IX |
| 260 | 73.6877 | 83.2721589509 | 88.4902 | 162.2905 | 85.9087 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 162.1779 | 1.62 | 1.01 | 160.5047 | 162.2905 | 160.3236 | 0 |
| 1738258200 | 160.555 | 1.17 | 0.74 | 159.1591 | 161.0797 | 159.1591 | 0 |
| 1738171800 | 159.3811 | 0.51 | 0.32 | 159.463 | 160.4395 | 159.323 | 0 |
| 1738085400 | 158.87379 | 1.1 | 0.70 | 157.9947 | 159.3988 | 157.83779 | 0 |
| 1737999000 | 157.7743 | -3.24 | -2.01 | 160.7509 | 160.7509 | 157.7743 | 0 |
| 1737739800 | 161.0101 | 0.18 | 0.11 | 161.202 | 161.3477 | 160.4267 | 0 |
| 1737653400 | 160.82589 | 2.57 | 1.62 | 158.3963 | 160.8568 | 158.3963 | 0 |
| 1737567000 | 158.2562 | 1.23 | 0.78 | 157.334 | 158.7444 | 157.334 | 0 |
| 1737480600 | 157.025 | 1.4 | 0.90 | 155.4023 | 157.2914 | 155.4023 | 0 |
| 1737394200 | 155.6231 | 0.98 | 0.63 | 154.809 | 155.857 | 154.5258 | 0 |
| 1737135000 | 154.6476 | 1.29 | 0.84 | 153.4309 | 155.0886 | 153.4309 | 0 |
| 1737048600 | 153.35659 | 1.93 | 1.28 | 151.7991 | 153.4353 | 151.7991 | 0 |
| 1736962200 | 151.4256 | 3.86 | 2.62 | 148.3543 | 152.4981 | 148.2995 | 0 |
| 1736875800 | 147.5634 | 1.61 | 1.10 | 146.4084 | 148.16749 | 146.2615 | 0 |
| 1736789400 | 145.95089 | -1.39 | -0.94 | 146.7525 | 146.7525 | 144.8862 | 0 |
| 1736530200 | 147.34289 | -3.17 | -2.10 | 150.48849 | 150.8111 | 146.8146 | 0 |
| 1736443800 | 150.508 | 0.63 | 0.42 | 149.83189 | 150.7679 | 149.75899 | 0 |
| 1736357400 | 149.8735 | -0.57 | -0.38 | 149.77529 | 150.5107 | 148.66909 | 0 |
| 1736271000 | 150.44149 | -1.98 | -1.30 | 151.8636 | 153.1882 | 149.1327 | 0 |
| 1736184600 | 152.42599 | 1.32 | 0.87 | 151.35919 | 153.1359 | 151.35919 | 0 |
| 1735925400 | 151.1074 | 1.02 | 0.68 | 150.2091 | 151.2176 | 150.1146 | 0 |
| 1735839000 | 150.0888 | 0.17 | 0.11 | 149.4207 | 150.5651 | 149.2943 | 0 |
| 1735579800 | 149.9181 | -0.65 | -0.43 | 150.7861 | 150.7861 | 148.3971 | 0 |
| 1735320600 | 150.56639 | 1.85 | 1.25 | 150.7423 | 151.4803 | 150.1233 | 0 |
| 1734975000 | 148.7136 | -0.52 | -0.35 | 148.3482 | 148.7422 | 147.3099 | 0 |
| 1734715800 | 149.2349 | 1.58 | 1.07 | 146.8247 | 149.247 | 145.61859 | 0 |
| 1734629400 | 147.6517 | -4.75 | -3.11 | 148.3761 | 148.3761 | 146.15029 | 0 |
| 1734543000 | 152.3979 | -0.1 | -0.06 | 152.20339 | 153.2003 | 152.1741 | 0 |
| 1734456600 | 152.4957 | -2.48 | -1.60 | 154.5392 | 154.5392 | 151.9453 | 0 |
| 1734370200 | 154.9767 | 0.8 | 0.52 | 154.1719 | 155.1804 | 154.071 | 0 |
| 1734111000 | 154.1807 | -0.72 | -0.46 | 154.4952 | 154.882 | 153.7412 | 0 |
| 1734024600 | 154.8997 | -0.84 | -0.54 | 156.2456 | 156.4305 | 154.7281 | 0 |
| 1733938200 | 155.7431 | 1.3 | 0.84 | 154.3117 | 155.7431 | 154.04929 | 0 |
| 1733851800 | 154.44479 | -1.45 | -0.93 | 154.6436 | 154.7901 | 153.7483 | 0 |
| 1733765400 | 155.8922 | 0.04 | 0.03 | 156.2311 | 157.7592 | 155.257 | 0 |
| 1733506200 | 155.8482 | -0.19 | -0.12 | 155.7235 | 156.54759 | 155.4359 | 0 |
| 1733419800 | 156.0376 | 1.53 | 0.99 | 155.0386 | 156.2267 | 154.8991 | 0 |
| 1733333400 | 154.5102 | 0.53 | 0.35 | 154.3111 | 154.8466 | 154.2287 | 0 |
| 1733247000 | 153.97739 | -0.16 | -0.10 | 153.9659 | 154.8564 | 153.8595 | 0 |
| 1733160600 | 154.1352 | -1.63 | -1.05 | 155.6578 | 155.8059 | 153.74359 | 0 |
| 1732901400 | 155.7697 | 1.75 | 1.13 | 154.25729 | 155.78819 | 154.12809 | 0 |
| 1732815000 | 154.02269 | -0.36 | -0.23 | 153.6552 | 154.1265 | 153.6552 | 0 |
| 1732728600 | 154.3828 | 1.04 | 0.68 | 153.8249 | 155.13319 | 153.6542 | 0 |
| 1732642200 | 153.3446 | -0.6 | -0.39 | 153.98589 | 153.98589 | 152.6998 | 0 |
| 1732555800 | 153.9459 | 1.89 | 1.24 | 152.5547 | 154.9203 | 152.5547 | 0 |
| 1732296600 | 152.05529 | 1.61 | 1.07 | 150.6875 | 152.28299 | 150.4941 | 0 |
| 1732210200 | 150.4404 | 2.15 | 1.45 | 148.6406 | 150.53639 | 148.3648 | 0 |
| 1732123800 | 148.29159 | -0.84 | -0.56 | 149.3605 | 149.8237 | 147.7092 | 0 |
| 1732037400 | 149.1283 | 0.67 | 0.45 | 148.607 | 149.2508 | 147.3846 | 0 |
| 1731951000 | 148.4621 | 1.09 | 0.74 | 147.4959 | 148.5086 | 147.0192 | 0 |
| 1731691800 | 147.3744 | -1.62 | -1.09 | 148.31639 | 148.31639 | 147.3674 | 0 |
| 1731605400 | 148.99539 | 0.78 | 0.53 | 147.665 | 149.1335 | 147.665 | 0 |
| 1731519000 | 148.21459 | -0.87 | -0.58 | 149.237 | 149.237 | 147.2032 | 0 |
| 1731432600 | 149.0841 | -3.09 | -2.03 | 151.7885 | 151.7885 | 149.0358 | 0 |
| 1731346200 | 152.1737 | 2.89 | 1.94 | 149.4686 | 152.1737 | 149.4686 | 0 |
| 1731087000 | 149.2843 | -0.2 | -0.13 | 149.5803 | 149.7503 | 148.8423 | 0 |
| 1731000600 | 149.4838 | 0.65 | 0.43 | 149.4668 | 150.4248 | 149.4668 | 0 |
| 1730914200 | 148.8375 | 4.35 | 3.01 | 143.981 | 149.3954 | 143.981 | 0 |
| 1730827800 | 144.4832 | 2.46 | 1.73 | 142.13579 | 144.9263 | 141.94919 | 0 |
| 1730741400 | 142.02 | -1.96 | -1.36 | 143.1671 | 143.3167 | 142.0004 | 0 |
| 1730482200 | 143.9822 | 0.24 | 0.17 | 143.484 | 144.6596 | 143.4167 | 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
