Premium
Xtr Spain UCITS ETF 1C Index (I1S5)
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 | 0.6707 | 2.12088440279 | 31.6236 | 32.313 | 31.3504 | 0 | 0 | IX |
| 4 | 0.088 | 0.273238465766 | 32.2063 | 33.5741 | 31.3504 | 0 | 0 | IX |
| 12 | 0.0481 | 0.149164862837 | 32.2462 | 33.5741 | 31.3504 | 0 | 0 | IX |
| 26 | 0.9021 | 2.87364377138 | 31.3922 | 33.5741 | 28.6675 | 0 | 0 | IX |
| 52 | 3.9676 | 14.0065733036 | 28.3267 | 34.3443 | 27.6968 | 0 | 0 | IX |
| 156 | 5.8536 | 22.1385969358 | 26.4407 | 34.3443 | 24.8336 | 0 | 0 | IX |
| 260 | 5.8536 | 22.1385969358 | 26.4407 | 34.3443 | 24.8336 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 32.2943 | 0.38 | 1.20 | 32.113799 | 32.313 | 31.9907 | 0 |
| 1734975000 | 31.9101 | 0.06 | 0.19 | 31.8617 | 31.9343 | 31.6526 | 0 |
| 1734715800 | 31.848 | 0.01 | 0.02 | 31.6236 | 31.9006 | 31.3504 | 0 |
| 1734629400 | 31.8427 | -0.58 | -1.80 | 31.9884 | 31.9884 | 31.7139 | 0 |
| 1734543000 | 32.4274 | -0.07 | -0.21 | 32.4613 | 32.677999 | 32.3491 | 0 |
| 1734456600 | 32.4942 | -0.47 | -1.44 | 33.0991 | 33.1079 | 32.484699 | 0 |
| 1734370200 | 32.968899 | 0.09 | 0.28 | 32.8483 | 32.9994 | 32.7453 | 0 |
| 1734111000 | 32.8781 | 0.13 | 0.41 | 32.8372 | 33.109299 | 32.8313 | 0 |
| 1734024600 | 32.7443 | 0.1 | 0.31 | 32.6377 | 32.9076 | 32.569899 | 0 |
| 1733938200 | 32.643 | -0.37 | -1.11 | 33.056199 | 33.0865 | 32.5627 | 0 |
| 1733851800 | 33.0099 | -0.14 | -0.44 | 33.0379 | 33.1417 | 32.979999 | 0 |
| 1733765400 | 33.1546 | -0.11 | -0.32 | 33.3171 | 33.430999 | 33.1014 | 0 |
| 1733506200 | 33.261499 | -0.23 | -0.68 | 33.502 | 33.5741 | 33.1988 | 0 |
| 1733419800 | 33.4876 | 0.56 | 1.70 | 32.964799 | 33.548099 | 32.964799 | 0 |
| 1733333400 | 32.9276 | 0.11 | 0.33 | 32.8727 | 33.0843 | 32.8727 | 0 |
| 1733247000 | 32.819899 | 0.35 | 1.07 | 32.5152 | 32.8859 | 32.511699 | 0 |
| 1733160600 | 32.4733 | 0.25 | 0.79 | 32.185699 | 32.6562 | 32.022599 | 0 |
| 1732901400 | 32.2186 | 0.02 | 0.07 | 32.2063 | 32.2813 | 31.9284 | 0 |
| 1732815000 | 32.1959 | 0.13 | 0.41 | 32.1325 | 32.3116 | 32.1171 | 0 |
| 1732728600 | 32.0641 | -0.04 | -0.11 | 31.9984 | 32.0947 | 31.6691 | 0 |
| 1732642200 | 32.100099 | -0.32 | -0.99 | 32.262999 | 32.3061 | 31.9593 | 0 |
| 1732555800 | 32.4198 | 0.15 | 0.48 | 32.305 | 32.6667 | 32.305 | 0 |
| 1732296600 | 32.265099 | 0.13 | 0.42 | 32.2038 | 32.3228 | 31.701 | 0 |
| 1732210200 | 32.1301 | -0.03 | -0.09 | 32.266 | 32.2712 | 31.8711 | 0 |
| 1732123800 | 32.1595 | -0.11 | -0.35 | 32.3419 | 32.6753 | 32.0202 | 0 |
| 1732037400 | 32.2727 | -0.34 | -1.04 | 32.5544 | 32.5718 | 31.7432 | 0 |
| 1731951000 | 32.6118 | 0.13 | 0.39 | 32.4641 | 32.6118 | 32.350299 | 0 |
| 1731691800 | 32.4849 | 0.31 | 0.97 | 32.1389 | 32.649099 | 32.0471 | 0 |
| 1731605400 | 32.1732 | 0.5 | 1.59 | 31.7114 | 32.222 | 31.685 | 0 |
| 1731519000 | 31.6708 | -0.04 | -0.14 | 31.7771 | 31.9419 | 31.435 | 0 |
| 1731432600 | 31.7156 | -0.67 | -2.08 | 32.2723 | 32.2723 | 31.6932 | 0 |
| 1731346200 | 32.3894 | 0.13 | 0.40 | 32.2783 | 32.6343 | 32.2645 | 0 |
| 1731087000 | 32.2611 | -0.23 | -0.70 | 32.4786 | 32.561799 | 32.209 | 0 |
| 1731000600 | 32.4872 | 0.31 | 0.96 | 32.2021 | 32.714599 | 32.197 | 0 |
| 1730914200 | 32.1798 | -1.08 | -3.26 | 33.1162 | 33.1268 | 31.9858 | 0 |
| 1730827800 | 33.2626 | 0.23 | 0.70 | 33.0492 | 33.2749 | 32.9775 | 0 |
| 1730741400 | 33.0298 | -0.19 | -0.57 | 33.188299 | 33.289099 | 33.0158 | 0 |
| 1730482200 | 33.2183 | 0.61 | 1.88 | 32.7379 | 33.2489 | 32.7275 | 0 |
| 1730395800 | 32.606099 | -0.08 | -0.23 | 32.5058 | 32.773 | 32.4177 | 0 |
| 1730309400 | 32.6824 | -0.07 | -0.23 | 32.7449 | 32.771 | 32.406 | 0 |
| 1730223000 | 32.7571 | -0.24 | -0.74 | 33.010399 | 33.097099 | 32.6894 | 0 |
| 1730136600 | 32.999899 | 0.21 | 0.65 | 32.8019 | 33.0803 | 32.74 | 0 |
| 1729873800 | 32.7862 | -0.01 | -0.03 | 32.795699 | 32.9848 | 32.719499 | 0 |
| 1729787400 | 32.7974 | -0 | -0.01 | 32.795099 | 33.0325 | 32.771099 | 0 |
| 1729701000 | 32.8003 | 0.04 | 0.11 | 32.799799 | 32.9174 | 32.6561 | 0 |
| 1729614600 | 32.762999 | -0.11 | -0.33 | 32.8688 | 32.8688 | 32.4065 | 0 |
| 1729528200 | 32.8723 | -0.3 | -0.90 | 33.150199 | 33.153799 | 32.8149 | 0 |
| 1729269000 | 33.1714 | 0.15 | 0.44 | 32.9589 | 33.1802 | 32.8573 | 0 |
| 1729182600 | 33.0246 | -0.31 | -0.93 | 33.3619 | 33.487099 | 32.993499 | 0 |
| 1729096200 | 33.3335 | 0.13 | 0.40 | 33.027 | 33.4696 | 33.027 | 0 |
| 1729009800 | 33.2008 | 0.19 | 0.58 | 32.9189 | 33.3384 | 32.904899 | 0 |
| 1728923400 | 33.009999 | 0.41 | 1.26 | 32.5826 | 33.0571 | 32.5711 | 0 |
| 1728664200 | 32.6 | 0.23 | 0.70 | 32.3185 | 32.6375 | 32.3185 | 0 |
| 1728577800 | 32.3718 | -0.37 | -1.14 | 32.6492 | 32.7579 | 32.2904 | 0 |
| 1728491400 | 32.7455 | 0.06 | 0.18 | 32.6679 | 32.755499 | 32.5161 | 0 |
| 1728405000 | 32.6852 | 0.15 | 0.48 | 32.4925 | 32.700899 | 32.2477 | 0 |
| 1728318600 | 32.5306 | 0.05 | 0.14 | 32.4839 | 32.6623 | 32.4244 | 0 |
| 1728059400 | 32.4839 | 0.19 | 0.60 | 32.2462 | 32.5678 | 32.1485 | 0 |
| 1727973000 | 32.2911 | 0.11 | 0.34 | 32.2278 | 32.3778 | 32.0929 | 0 |
| 1727886600 | 32.182 | -0.07 | -0.21 | 32.2535 | 32.317 | 32.0726 | 0 |
| 1727800200 | 32.25 | -0.76 | -2.31 | 33.0651 | 33.0895 | 32.0875 | 0 |
| 1727713800 | 33.0125 | -0.22 | -0.66 | 33.3119 | 33.340899 | 33.0073 | 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
