Premium
Xtr Eurozone Government Bond 1-3 UCITS ETF 1D Index (I1S7)
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 | 0.5423 | 0.363399267439 | 149.2298 | 150.4905 | 149.0829 | 0 | 0 | IX |
| 4 | 0.8648 | 0.580764005526 | 148.9073 | 150.516 | 148.7576 | 0 | 0 | IX |
| 12 | 2.5262 | 1.7156335083 | 147.2459 | 150.516 | 146.608 | 0 | 0 | IX |
| 26 | 0.1423 | 0.0951013768648 | 149.6298 | 150.516 | 145.535 | 0 | 0 | IX |
| 52 | 2.9472 | 2.00728895439 | 146.8249 | 153.2709 | 145.314 | 0 | 0 | IX |
| 156 | -0.8939 | -0.593299085394 | 150.666 | 153.2709 | 142.9872 | 0 | 0 | IX |
| 260 | -0.8939 | -0.593299085394 | 150.666 | 153.2709 | 142.9872 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 149.7589 | -0.16 | -0.11 | 150.3502 | 150.4241 | 149.6967 | 0 |
| 1739467800 | 149.9211 | -0.42 | -0.28 | 150.427 | 150.442 | 149.5866 | 0 |
| 1739381400 | 150.3398 | 0.39 | 0.26 | 150.2672 | 150.4905 | 149.8007 | 0 |
| 1739295000 | 149.9529 | 0.73 | 0.49 | 149.2739 | 150.025 | 149.2318 | 0 |
| 1739208600 | 149.2183 | -0.05 | -0.03 | 149.2298 | 149.4163 | 149.0829 | 0 |
| 1738949400 | 149.267 | 0.17 | 0.11 | 149.5534 | 150.054 | 149.1558 | 0 |
| 1738863000 | 149.0961 | 0.04 | 0.03 | 148.94139 | 149.2313 | 148.76849 | 0 |
| 1738776600 | 149.05869 | -0.22 | -0.15 | 149.3517 | 149.434 | 149.0289 | 0 |
| 1738690200 | 149.2794 | -0.06 | -0.04 | 149.2553 | 149.3582 | 148.9598 | 0 |
| 1738603800 | 149.3349 | -0.58 | -0.38 | 149.0922 | 149.44139 | 148.81299 | 0 |
| 1738344600 | 149.9104 | 0.03 | 0.02 | 149.9137 | 149.9921 | 149.4857 | 0 |
| 1738258200 | 149.8853 | 0.33 | 0.22 | 149.4554 | 150.21789 | 149.41409 | 0 |
| 1738171800 | 149.5592 | 0.28 | 0.19 | 149.303 | 149.5592 | 149.1479 | 0 |
| 1738085400 | 149.27449 | -0.2 | -0.14 | 149.6232 | 149.65799 | 149.1796 | 0 |
| 1737999000 | 149.4776 | -0.96 | -0.64 | 149.9752 | 149.991 | 149.1964 | 0 |
| 1737739800 | 150.4385 | 0.84 | 0.56 | 149.8051 | 150.516 | 149.7892 | 0 |
| 1737653400 | 149.6002 | 0.07 | 0.05 | 149.2969 | 149.6397 | 149.22569 | 0 |
| 1737567000 | 149.52959 | 0 | 0.00 | 149.52959 | 149.52959 | 149.52959 | 0 |
| 1737480600 | 149.52959 | 0.14 | 0.09 | 149.1262 | 149.52959 | 148.93719 | 0 |
| 1737394200 | 149.393 | 0.53 | 0.36 | 148.9073 | 149.66579 | 148.7576 | 0 |
| 1737135000 | 148.8625 | 0.41 | 0.28 | 148.3679 | 148.9036 | 148.1532 | 0 |
| 1737048600 | 148.4498 | 0.11 | 0.07 | 148.41919 | 148.5482 | 148.0829 | 0 |
| 1736962200 | 148.3402 | -0.03 | -0.02 | 148.2153 | 148.7686 | 148.1917 | 0 |
| 1736875800 | 148.3731 | 0.3 | 0.20 | 148.1874 | 148.7221 | 148.0552 | 0 |
| 1736789400 | 148.0731 | -0.18 | -0.12 | 147.83439 | 148.15199 | 147.375 | 0 |
| 1736530200 | 148.2579 | -0.23 | -0.16 | 148.4545 | 148.7998 | 147.8976 | 0 |
| 1736443800 | 148.49199 | 0.01 | 0.01 | 148.4696 | 148.6157 | 148.4036 | 0 |
| 1736357400 | 148.4837 | -0.38 | -0.26 | 148.8025 | 148.9529 | 148.1801 | 0 |
| 1736271000 | 148.8659 | 0.21 | 0.14 | 149.0397 | 149.2897 | 148.6779 | 0 |
| 1736184600 | 148.6582 | 0.62 | 0.42 | 148.32419 | 148.7398 | 148.0601 | 0 |
| 1735925400 | 148.034 | -0.23 | -0.16 | 148.205 | 148.278 | 147.8694 | 0 |
| 1735839000 | 148.2665 | -0.84 | -0.56 | 148.522 | 148.68969 | 147.7662 | 0 |
| 1735579800 | 149.1081 | 0.33 | 0.22 | 148.8927 | 149.4802 | 148.8345 | 0 |
| 1735320600 | 148.7823 | 0.64 | 0.43 | 148.5824 | 148.8906 | 148.333 | 0 |
| 1734975000 | 148.1427 | 0.68 | 0.46 | 147.5337 | 148.1744 | 147.38239 | 0 |
| 1734715800 | 147.46199 | -0.05 | -0.03 | 147.524 | 147.5496 | 147.0958 | 0 |
| 1734629400 | 147.5081 | -0.61 | -0.41 | 147.792 | 147.9918 | 147.37639 | 0 |
| 1734543000 | 148.1192 | -0.46 | -0.31 | 148.471 | 148.6285 | 148.0004 | 0 |
| 1734456600 | 148.5839 | 0.07 | 0.05 | 148.9376 | 149.0311 | 148.576 | 0 |
| 1734370200 | 148.51499 | 0.16 | 0.11 | 148.2202 | 148.6381 | 148.029 | 0 |
| 1734111000 | 148.3547 | 0.54 | 0.37 | 147.9576 | 148.5924 | 147.9497 | 0 |
| 1734024600 | 147.81 | 0.73 | 0.49 | 147.0517 | 148.08 | 147.0358 | 0 |
| 1733938200 | 147.0847 | 0.18 | 0.12 | 147.12029 | 147.478 | 146.972 | 0 |
| 1733851800 | 146.904 | -0.1 | -0.07 | 146.8314 | 146.94829 | 146.665 | 0 |
| 1733765400 | 147.0008 | 0.19 | 0.13 | 147.08519 | 147.3065 | 146.911 | 0 |
| 1733506200 | 146.8142 | -0.33 | -0.23 | 147.1939 | 147.3107 | 146.608 | 0 |
| 1733419800 | 147.1468 | -0.14 | -0.10 | 147.4895 | 147.6707 | 147.131 | 0 |
| 1733333400 | 147.2887 | -0.11 | -0.07 | 147.5277 | 147.6362 | 147.1276 | 0 |
| 1733247000 | 147.3991 | 0.06 | 0.04 | 147.5007 | 147.7397 | 147.1969 | 0 |
| 1733160600 | 147.3384 | 0.04 | 0.03 | 147.19739 | 147.72569 | 147.1174 | 0 |
| 1732901400 | 147.2991 | -0.14 | -0.10 | 147.4829 | 147.49539 | 147.0362 | 0 |
| 1732815000 | 147.4401 | 0.29 | 0.20 | 147.2593 | 147.51339 | 147.16829 | 0 |
| 1732728600 | 147.1463 | 0.18 | 0.12 | 146.8386 | 147.3285 | 146.6236 | 0 |
| 1732642200 | 146.9651 | 0.07 | 0.05 | 146.81729 | 147.382 | 146.7746 | 0 |
| 1732555800 | 146.8968 | -0.14 | -0.10 | 147.2459 | 147.6076 | 146.8968 | 0 |
| 1732296600 | 147.0409 | 0.46 | 0.31 | 146.5428 | 147.3574 | 145.535 | 0 |
| 1732210200 | 146.5823 | -0.3 | -0.20 | 146.89429 | 146.9364 | 146.4686 | 0 |
| 1732123800 | 146.8786 | -0.34 | -0.23 | 147.48589 | 147.48589 | 146.69569 | 0 |
| 1732037400 | 147.21969 | -0.38 | -0.26 | 147.4442 | 147.531 | 146.8041 | 0 |
| 1731951000 | 147.602 | -0.03 | -0.02 | 147.4967 | 147.602 | 147.3154 | 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
