Premium
Xtr EUR Corporate Bond UCITS ETF 1C Index (I1SM)
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 | 0.08 | 0.0505098336332 | 158.385 | 160.345 | 158.1925 | 0 | 0 | IX |
| 4 | 1.0775 | 0.684615995552 | 157.3875 | 160.345 | 156.885 | 0 | 0 | IX |
| 12 | 0.705 | 0.446881338742 | 157.76 | 160.345 | 155.995 | 0 | 0 | IX |
| 26 | 4.0375 | 2.61449547522 | 154.4275 | 160.345 | 154.0675 | 0 | 0 | IX |
| 52 | 8.875 | 5.93288321412 | 149.59 | 160.345 | 148.77 | 0 | 0 | IX |
| 156 | 15.9875 | 11.2210699935 | 142.4775 | 160.345 | 141.47 | 0 | 0 | IX |
| 260 | 15.9875 | 11.2210699935 | 142.4775 | 160.345 | 141.47 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 158.27 | -0.45 | -0.28 | 158.72 | 158.72 | 158.1925 | 0 |
| 1739899800 | 158.72 | 0.08 | 0.05 | 158.6425 | 158.7425 | 158.4425 | 0 |
| 1739813400 | 158.6425 | -0.26 | -0.17 | 158.905 | 158.905 | 158.5 | 0 |
| 1739554200 | 158.905 | -0.03 | -0.02 | 160.345 | 160.345 | 158.775 | 0 |
| 1739467800 | 158.93 | 0.55 | 0.34 | 158.385 | 158.99 | 158.385 | 0 |
| 1739381400 | 158.385 | -0.2 | -0.12 | 159.3975 | 159.3975 | 158.20249 | 0 |
| 1739295000 | 158.58 | -0.37 | -0.23 | 158.9475 | 158.9475 | 158.5275 | 0 |
| 1739208600 | 158.9475 | 0.22 | 0.14 | 158.73249 | 159.0325 | 158.73249 | 0 |
| 1738949400 | 158.73249 | -0.19 | -0.12 | 158.9225 | 159.2425 | 158.635 | 0 |
| 1738863000 | 158.9225 | -0.06 | -0.03 | 158.88 | 159.16 | 158.7525 | 0 |
| 1738776600 | 158.9775 | 0.22 | 0.14 | 158.76 | 159.1725 | 158.76 | 0 |
| 1738690200 | 158.76 | 0.07 | 0.04 | 158.6925 | 158.82499 | 158.51 | 0 |
| 1738603800 | 158.6925 | 0.25 | 0.16 | 158.445 | 158.79 | 158.445 | 0 |
| 1738344600 | 158.445 | 0.59 | 0.37 | 157.85499 | 158.5 | 157.8475 | 0 |
| 1738258200 | 157.85499 | 0.54 | 0.34 | 157.4 | 158.0025 | 157.4 | 0 |
| 1738171800 | 157.315 | 0.01 | 0.01 | 157.375 | 157.54 | 157.29499 | 0 |
| 1738085400 | 157.3 | 0.03 | 0.02 | 157.27 | 157.4 | 157.1525 | 0 |
| 1737999000 | 157.27 | 0.28 | 0.18 | 156.995 | 157.415 | 156.995 | 0 |
| 1737739800 | 156.995 | -0.27 | -0.17 | 157.26 | 157.3175 | 156.885 | 0 |
| 1737653400 | 157.26 | -0.11 | -0.07 | 157.38749 | 157.45249 | 157.09 | 0 |
| 1737567000 | 157.365 | 0 | 0.00 | 157.365 | 157.365 | 157.365 | 0 |
| 1737480600 | 157.365 | 0.09 | 0.06 | 157.27 | 157.4325 | 157.13999 | 0 |
| 1737394200 | 157.27 | 0.13 | 0.08 | 157.13999 | 157.31 | 157.025 | 0 |
| 1737135000 | 157.13999 | 0.19 | 0.12 | 156.995 | 157.335 | 156.995 | 0 |
| 1737048600 | 156.945 | 0.15 | 0.09 | 156.7975 | 156.95249 | 156.635 | 0 |
| 1736962200 | 156.7975 | 0.74 | 0.47 | 156.06 | 157.16999 | 156.06 | 0 |
| 1736875800 | 156.06 | -0.08 | -0.05 | 156.1425 | 156.4275 | 156.01249 | 0 |
| 1736789400 | 156.1425 | -0.21 | -0.13 | 156.35 | 156.35 | 155.995 | 0 |
| 1736530200 | 156.35 | -0.32 | -0.20 | 156.66999 | 156.66999 | 156.05 | 0 |
| 1736443800 | 156.66999 | 0.02 | 0.01 | 156.625 | 156.7875 | 156.4475 | 0 |
| 1736357400 | 156.6525 | -0.13 | -0.08 | 156.7775 | 156.88749 | 156.415 | 0 |
| 1736271000 | 156.7775 | -0.16 | -0.10 | 156.935 | 157.1525 | 156.775 | 0 |
| 1736184600 | 156.935 | -0.17 | -0.11 | 157.10749 | 157.16 | 156.85499 | 0 |
| 1735925400 | 157.10749 | -0.56 | -0.36 | 157.66749 | 157.72 | 157.0925 | 0 |
| 1735839000 | 157.66749 | 0.1 | 0.06 | 157.5675 | 158.0275 | 157.5675 | 0 |
| 1735579800 | 157.5675 | 0.02 | 0.01 | 157.55 | 157.63999 | 157.47 | 0 |
| 1735320600 | 157.55 | -0.12 | -0.08 | 157.6725 | 157.7875 | 157.41749 | 0 |
| 1734975000 | 157.6725 | -0.21 | -0.13 | 157.8775 | 157.93 | 157.615 | 0 |
| 1734715800 | 157.8775 | 0.27 | 0.17 | 157.60749 | 157.9575 | 157.60749 | 0 |
| 1734629400 | 157.60749 | -0.56 | -0.35 | 158.16749 | 158.16749 | 157.525 | 0 |
| 1734543000 | 158.16749 | -0.07 | -0.04 | 158.05 | 158.3175 | 158.025 | 0 |
| 1734456600 | 158.235 | 0.02 | 0.01 | 158.22 | 158.4225 | 158.13749 | 0 |
| 1734370200 | 158.22 | -0.03 | -0.02 | 158.245 | 158.4575 | 158.12 | 0 |
| 1734111000 | 158.245 | -0.38 | -0.24 | 158.455 | 158.51249 | 158.24 | 0 |
| 1734024600 | 158.62 | -0.44 | -0.27 | 159.055 | 159.175 | 158.615 | 0 |
| 1733938200 | 159.055 | 0.04 | 0.02 | 159.0575 | 159.35749 | 158.97999 | 0 |
| 1733851800 | 159.0175 | 0.03 | 0.02 | 159.68 | 159.68 | 158.845 | 0 |
| 1733765400 | 158.99 | 0.09 | 0.06 | 158.895 | 159.1575 | 158.865 | 0 |
| 1733506200 | 158.895 | 0.16 | 0.10 | 158.74 | 159.04249 | 158.63 | 0 |
| 1733419800 | 158.74 | -0.18 | -0.11 | 158.915 | 159.07499 | 158.6575 | 0 |
| 1733333400 | 158.915 | 0.06 | 0.04 | 158.6 | 158.9375 | 158.565 | 0 |
| 1733247000 | 158.85 | -0.03 | -0.02 | 158.875 | 158.91 | 158.5925 | 0 |
| 1733160600 | 158.875 | 0.37 | 0.23 | 158.51 | 158.91 | 158.51 | 0 |
| 1732901400 | 158.51 | 0.41 | 0.26 | 158.16 | 158.51 | 158.1325 | 0 |
| 1732815000 | 158.095 | 0.34 | 0.21 | 157.76 | 158.1175 | 157.76 | 0 |
| 1732728600 | 157.76 | 0.2 | 0.13 | 157.875 | 157.9425 | 157.57499 | 0 |
| 1732642200 | 157.5625 | 0.01 | 0.00 | 157.555 | 157.675 | 157.4025 | 0 |
| 1732555800 | 157.555 | 0.36 | 0.23 | 157.195 | 157.655 | 157.18 | 0 |
| 1732296600 | 157.195 | 0.34 | 0.22 | 156.7975 | 157.35499 | 156.47 | 0 |
| 1732210200 | 156.85 | 0.16 | 0.10 | 157 | 157 | 156.49 | 0 |
| 1732123800 | 156.69 | -0.15 | -0.09 | 156.835 | 156.8425 | 156.5025 | 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
