Premium
Xtr Eurozone Government Bond 1-3 UCITS ETF 1D Index (I1S6)
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 | -0.0525 | -0.0331790245367 | 158.2325 | 158.2975 | 158.045 | 0 | 0 | IX |
| 4 | -0.235 | -0.14834453808 | 158.415 | 158.5375 | 157.7625 | 0 | 0 | IX |
| 12 | 1.07 | 0.681051492585 | 157.11 | 158.7225 | 157.055 | 0 | 0 | IX |
| 26 | 2.09 | 1.33897110641 | 156.09 | 158.7225 | 155.9775 | 0 | 0 | IX |
| 52 | 3.105 | 2.00225697243 | 155.075 | 158.7225 | 152.9675 | 0 | 0 | IX |
| 156 | 6.635 | 4.37823748722 | 151.545 | 158.7225 | 150.805 | 0 | 0 | IX |
| 260 | 6.635 | 4.37823748722 | 151.545 | 158.7225 | 150.805 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 158.20249 | 0.09 | 0.06 | 158.21 | 158.2725 | 158.1575 | 0 |
| 1737739800 | 158.115 | -0.1 | -0.06 | 158.2225 | 158.2375 | 158.04499 | 0 |
| 1737653400 | 158.215 | -0.04 | -0.03 | 158.26249 | 158.2725 | 158.1575 | 0 |
| 1737567000 | 158.2575 | 0 | 0.00 | 158.2575 | 158.2575 | 158.2575 | 0 |
| 1737480600 | 158.2575 | 0.05 | 0.03 | 158.23249 | 158.2575 | 158.1725 | 0 |
| 1737394200 | 158.205 | 0.04 | 0.03 | 158.21 | 158.365 | 158.135 | 0 |
| 1737135000 | 158.1625 | 0.01 | 0.01 | 158.19999 | 158.225 | 158.16 | 0 |
| 1737048600 | 158.1525 | 0.1 | 0.06 | 158.0525 | 158.1525 | 158 | 0 |
| 1736962200 | 158.0525 | 0.27 | 0.17 | 157.785 | 158.0725 | 157.785 | 0 |
| 1736875800 | 157.785 | -0.03 | -0.02 | 157.915 | 157.9225 | 157.785 | 0 |
| 1736789400 | 157.81 | -0.09 | -0.06 | 157.85 | 157.865 | 157.76249 | 0 |
| 1736530200 | 157.8975 | -0.14 | -0.09 | 157.9975 | 158.0025 | 157.8125 | 0 |
| 1736443800 | 158.0375 | -0.05 | -0.03 | 158.0725 | 158.1025 | 157.9875 | 0 |
| 1736357400 | 158.0875 | -0.05 | -0.03 | 158.1575 | 158.1725 | 158.0325 | 0 |
| 1736271000 | 158.1325 | 0.03 | 0.02 | 158.1575 | 158.1775 | 158.0925 | 0 |
| 1736184600 | 158.10499 | -0.04 | -0.03 | 158.145 | 158.1625 | 158.04499 | 0 |
| 1735925400 | 158.1475 | -0.24 | -0.15 | 158.3725 | 158.3725 | 158.145 | 0 |
| 1735839000 | 158.38749 | 0.06 | 0.04 | 158.415 | 158.5375 | 158.3675 | 0 |
| 1735579800 | 158.3225 | 0.03 | 0.02 | 158.3375 | 158.3375 | 158.29249 | 0 |
| 1735320600 | 158.2875 | -0.01 | -0.01 | 158.32749 | 158.3475 | 158.2425 | 0 |
| 1734975000 | 158.2975 | -0.04 | -0.03 | 158.315 | 158.4025 | 158.27 | 0 |
| 1734715800 | 158.34 | 0.01 | 0.01 | 158.33 | 158.445 | 158.33 | 0 |
| 1734629400 | 158.33 | -0.01 | -0.01 | 158.2525 | 158.3425 | 158.22999 | 0 |
| 1734543000 | 158.34 | 0.07 | 0.04 | 158.31 | 158.36 | 158.2875 | 0 |
| 1734456600 | 158.27 | -0 | -0.00 | 158.2675 | 158.32499 | 158.22 | 0 |
| 1734370200 | 158.2725 | 0.03 | 0.02 | 158.245 | 158.35749 | 158.23249 | 0 |
| 1734111000 | 158.245 | -0.12 | -0.08 | 158.345 | 158.35749 | 158.245 | 0 |
| 1734024600 | 158.365 | -0.14 | -0.09 | 158.495 | 158.6325 | 158.365 | 0 |
| 1733938200 | 158.505 | 0.03 | 0.02 | 158.475 | 158.7225 | 158.4425 | 0 |
| 1733851800 | 158.4725 | 0.07 | 0.05 | 158.36 | 158.5075 | 158.3325 | 0 |
| 1733765400 | 158.3975 | 0.05 | 0.03 | 158.3775 | 158.4425 | 158.3025 | 0 |
| 1733506200 | 158.35 | 0.04 | 0.03 | 158.29 | 158.385 | 158.23249 | 0 |
| 1733419800 | 158.3075 | -0.11 | -0.07 | 158.4375 | 158.455 | 158.3075 | 0 |
| 1733333400 | 158.41749 | 0.02 | 0.01 | 158.3425 | 158.41999 | 158.28 | 0 |
| 1733247000 | 158.4 | -0.06 | -0.04 | 158.4325 | 158.445 | 158.335 | 0 |
| 1733160600 | 158.4625 | 0.13 | 0.08 | 158.38749 | 158.53 | 158.3425 | 0 |
| 1732901400 | 158.335 | 0.14 | 0.09 | 158.1925 | 158.335 | 158.1325 | 0 |
| 1732815000 | 158.1975 | 0.2 | 0.13 | 158.0375 | 158.1975 | 158.0225 | 0 |
| 1732728600 | 157.9925 | -0.02 | -0.01 | 158.13749 | 158.15 | 157.9375 | 0 |
| 1732642200 | 158.01 | -0.06 | -0.04 | 158.01249 | 158.07 | 157.9625 | 0 |
| 1732555800 | 158.0725 | 0.01 | 0.01 | 158.0825 | 158.1275 | 157.955 | 0 |
| 1732296600 | 158.0575 | 0.27 | 0.17 | 157.7425 | 158.11 | 157.705 | 0 |
| 1732210200 | 157.785 | 0.08 | 0.05 | 157.705 | 157.8225 | 157.645 | 0 |
| 1732123800 | 157.705 | 0.04 | 0.03 | 157.6125 | 157.71 | 157.54499 | 0 |
| 1732037400 | 157.665 | 0.08 | 0.05 | 157.6775 | 157.8075 | 157.6025 | 0 |
| 1731951000 | 157.585 | -0.09 | -0.06 | 157.6325 | 157.6325 | 157.48249 | 0 |
| 1731691800 | 157.6725 | -0.06 | -0.04 | 157.73249 | 157.76249 | 157.6025 | 0 |
| 1731605400 | 157.73249 | 0.19 | 0.12 | 157.57 | 157.73249 | 157.5475 | 0 |
| 1731519000 | 157.54 | -0.02 | -0.01 | 157.4775 | 157.57499 | 157.3975 | 0 |
| 1731432600 | 157.56 | 0.01 | 0.01 | 157.5475 | 157.6475 | 157.45249 | 0 |
| 1731346200 | 157.5475 | 0.15 | 0.10 | 157.4975 | 157.5625 | 157.405 | 0 |
| 1731087000 | 157.395 | 0.08 | 0.05 | 157.415 | 157.455 | 157.3125 | 0 |
| 1731000600 | 157.3125 | -0.02 | -0.01 | 157.38999 | 157.4025 | 157.1775 | 0 |
| 1730914200 | 157.3325 | 0.26 | 0.16 | 157.07499 | 157.4125 | 157.07499 | 0 |
| 1730827800 | 157.07499 | -0.08 | -0.05 | 157.11 | 157.1775 | 157.055 | 0 |
| 1730741400 | 157.155 | -0.01 | -0.01 | 157.13 | 157.1775 | 157.0625 | 0 |
| 1730482200 | 157.16999 | 0.1 | 0.07 | 157.0675 | 157.27 | 157.0575 | 0 |
| 1730395800 | 157.0675 | -0.11 | -0.07 | 157.10499 | 157.18 | 156.9225 | 0 |
| 1730309400 | 157.175 | -0.22 | -0.14 | 157.46 | 157.4975 | 157.15 | 0 |
| 1730223000 | 157.3975 | -0.1 | -0.06 | 157.53 | 157.53 | 157.3975 | 0 |
| 1730136600 | 157.4925 | 0.05 | 0.03 | 157.395 | 157.57749 | 157.365 | 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
