Premium
Xtr EUR Corporate Bond UCITS ETF 1C Index (I1SN)
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 | 0.1627 | 0.11013528973 | 147.7274 | 148.2513 | 146.9516 | 0 | 0 | IX |
| 4 | -0.1652 | -0.111579929932 | 148.0553 | 149.027 | 146.5303 | 0 | 0 | IX |
| 12 | 1.267 | 0.864120319377 | 146.6231 | 149.027 | 144.8606 | 0 | 0 | IX |
| 26 | 0.6687 | 0.454213857496 | 147.2214 | 149.3545 | 142.6889 | 0 | 0 | IX |
| 52 | 8.7534 | 6.29122294837 | 139.1367 | 149.9933 | 138.7474 | 0 | 0 | IX |
| 156 | 6.239 | 4.40448397506 | 141.6511 | 149.9933 | 133.7119 | 0 | 0 | IX |
| 260 | 6.239 | 4.40448397506 | 141.6511 | 149.9933 | 133.7119 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 147.5581 | 0.5 | 0.34 | 147.3511 | 147.7446 | 147.0173 | 0 |
| 1735925400 | 147.06049 | -0.53 | -0.36 | 147.5452 | 147.6653 | 146.9516 | 0 |
| 1735839000 | 147.5925 | -0.8 | -0.54 | 147.72739 | 148.1715 | 147.1924 | 0 |
| 1735579800 | 148.3971 | 0.31 | 0.21 | 148.15209 | 148.7674 | 148.07759 | 0 |
| 1735320600 | 148.0891 | 0.53 | 0.36 | 147.9678 | 148.2319 | 147.6574 | 0 |
| 1734975000 | 147.55779 | 0.53 | 0.36 | 147.126 | 147.5926 | 146.8546 | 0 |
| 1734715800 | 147.03129 | 0.2 | 0.13 | 146.8508 | 147.0866 | 146.5303 | 0 |
| 1734629400 | 146.835 | -1.12 | -0.76 | 147.7126 | 147.75219 | 146.7415 | 0 |
| 1734543000 | 147.9578 | -0.59 | -0.40 | 148.2272 | 148.5335 | 147.8415 | 0 |
| 1734456600 | 148.55099 | 0.09 | 0.06 | 148.8929 | 149.02699 | 148.5431 | 0 |
| 1734370200 | 148.4657 | 0.11 | 0.07 | 148.2202 | 148.6411 | 147.9805 | 0 |
| 1734111000 | 148.3547 | 0.31 | 0.21 | 148.06039 | 148.6669 | 148.0524 | 0 |
| 1734024600 | 148.048 | 0.45 | 0.31 | 147.5712 | 148.4906 | 147.4036 | 0 |
| 1733938200 | 147.5951 | 0.19 | 0.13 | 147.661 | 148.07499 | 147.4702 | 0 |
| 1733851800 | 147.4092 | -0.14 | -0.10 | 148.05529 | 148.07919 | 147.1625 | 0 |
| 1733765400 | 147.5507 | 0.23 | 0.16 | 147.5658 | 147.95079 | 147.4443 | 0 |
| 1733506200 | 147.3195 | -0.23 | -0.16 | 147.6123 | 147.869 | 147.108 | 0 |
| 1733419800 | 147.5488 | -0.2 | -0.14 | 147.934 | 148.1369 | 147.512 | 0 |
| 1733333400 | 147.7512 | -0.07 | -0.05 | 147.76759 | 148.0138 | 147.4272 | 0 |
| 1733247000 | 147.8179 | 0.1 | 0.06 | 147.9126 | 148.1705 | 147.5884 | 0 |
| 1733160600 | 147.722 | 0.26 | 0.18 | 147.31129 | 148.08699 | 147.2875 | 0 |
| 1732901400 | 147.4619 | 0.12 | 0.08 | 147.45259 | 147.5435 | 147.0385 | 0 |
| 1732815000 | 147.3445 | 0.41 | 0.28 | 147.0008 | 147.38409 | 146.9061 | 0 |
| 1732728600 | 146.9298 | 0.38 | 0.26 | 146.5948 | 147.0237 | 146.2741 | 0 |
| 1732642200 | 146.5489 | 0.13 | 0.09 | 146.3922 | 147.002 | 146.2312 | 0 |
| 1732555800 | 146.4159 | 0.18 | 0.12 | 146.4193 | 147.0566 | 146.4159 | 0 |
| 1732296600 | 146.23849 | 0.52 | 0.36 | 145.6492 | 146.5465 | 144.8606 | 0 |
| 1732210200 | 145.71369 | -0.22 | -0.15 | 146.23769 | 146.2534 | 145.5911 | 0 |
| 1732123800 | 145.9332 | -0.51 | -0.35 | 146.7584 | 146.7584 | 145.761 | 0 |
| 1732037400 | 146.4447 | -0.39 | -0.27 | 146.8013 | 146.9749 | 146.0601 | 0 |
| 1731951000 | 146.8386 | -0.09 | -0.06 | 146.8347 | 146.874 | 146.4683 | 0 |
| 1731691800 | 146.9289 | -0.47 | -0.32 | 147.2435 | 147.54419 | 146.6868 | 0 |
| 1731605400 | 147.4006 | 0.79 | 0.54 | 146.7852 | 147.4796 | 146.5511 | 0 |
| 1731519000 | 146.61269 | -0.21 | -0.14 | 147.0427 | 147.1605 | 146.3034 | 0 |
| 1731432600 | 146.823 | -0.52 | -0.36 | 147.14599 | 147.35579 | 146.79159 | 0 |
| 1731346200 | 147.3462 | 0.33 | 0.23 | 147.09119 | 147.5071 | 146.88839 | 0 |
| 1731087000 | 147.0128 | -0.14 | -0.09 | 147.2971 | 147.4359 | 146.8392 | 0 |
| 1731000600 | 147.15029 | -0.01 | -0.01 | 147.2586 | 147.662 | 146.9485 | 0 |
| 1730914200 | 147.1647 | 0.16 | 0.11 | 146.80019 | 147.6193 | 146.4305 | 0 |
| 1730827800 | 147.0059 | 0.35 | 0.24 | 146.7392 | 147.10579 | 146.3212 | 0 |
| 1730741400 | 146.6533 | -0.43 | -0.29 | 146.945 | 146.9528 | 146.446 | 0 |
| 1730482200 | 147.08529 | 0.6 | 0.41 | 147.0752 | 147.3448 | 146.758 | 0 |
| 1730395800 | 146.4832 | -0.2 | -0.14 | 146.597 | 146.6457 | 145.9051 | 0 |
| 1730309400 | 146.6827 | -0.22 | -0.15 | 146.844 | 147.34719 | 146.6029 | 0 |
| 1730223000 | 146.8987 | 0.13 | 0.09 | 146.8556 | 147.1295 | 146.5475 | 0 |
| 1730136600 | 146.7664 | -0.13 | -0.09 | 146.965 | 147.0395 | 146.5875 | 0 |
| 1729873800 | 146.8945 | -0 | -0.00 | 147.19659 | 147.23589 | 146.82069 | 0 |
| 1729787400 | 146.8954 | 0.68 | 0.47 | 146.3555 | 146.8954 | 146.3555 | 0 |
| 1729701000 | 146.2108 | 0.02 | 0.02 | 146.35 | 146.681 | 146.1177 | 0 |
| 1729614600 | 146.1859 | -0.47 | -0.32 | 147.454 | 147.454 | 146.1624 | 0 |
| 1729528200 | 146.6561 | -1.01 | -0.69 | 147.5734 | 147.6087 | 146.6013 | 0 |
| 1729269000 | 147.6677 | 0.62 | 0.42 | 147.1678 | 147.77529 | 147.15209 | 0 |
| 1729182600 | 147.0429 | -0.26 | -0.18 | 147.4304 | 147.4461 | 146.6286 | 0 |
| 1729096200 | 147.305 | 0.26 | 0.18 | 146.8424 | 147.6107 | 146.76419 | 0 |
| 1729009800 | 147.0458 | 0.01 | 0.01 | 146.6231 | 147.1633 | 146.5685 | 0 |
| 1728923400 | 147.0368 | 0.59 | 0.40 | 146.36869 | 147.1095 | 146.36869 | 0 |
| 1728664200 | 146.4467 | 0.39 | 0.27 | 146.4258 | 146.5068 | 146.0674 | 0 |
| 1728577800 | 146.05179 | -0.79 | -0.54 | 146.5006 | 146.7298 | 146.01679 | 0 |
| 1728491400 | 146.8443 | 0.11 | 0.08 | 146.654 | 146.8599 | 146.53299 | 0 |
| 1728405000 | 146.732 | 0.18 | 0.12 | 146.3851 | 146.8864 | 146.2883 | 0 |
| 1728318600 | 146.5569 | -0.61 | -0.42 | 147.1611 | 147.247 | 146.3133 | 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
