Premium
Xtr EUR Corporate Bond UCITS ETF 1D Index (I1SP)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0421 | -0.515331415631 | 8.1695 | 8.183 | 8.1213 | 0 | 0 | IX |
| 4 | 0.0787 | 0.977797656764 | 8.0487 | 8.183 | 8.0408 | 0 | 0 | IX |
| 12 | 0.06 | 0.743734040707 | 8.0674 | 8.183 | 8.0261 | 0 | 0 | IX |
| 26 | 0.2623 | 3.33498620488 | 7.8651 | 8.183 | 7.857 | 0 | 0 | IX |
| 52 | 0.1926 | 2.42728235116 | 7.9348 | 8.183 | 7.7762 | 0 | 0 | IX |
| 156 | 0.5106 | 6.70360256276 | 7.6168 | 8.183 | 7.5177 | 0 | 0 | IX |
| 260 | 0.5106 | 6.70360256276 | 7.6168 | 8.183 | 7.5177 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 8.1272 | -0 | -0.03 | 8.1268999 | 8.1402 | 8.1213 | 0 |
| 1734370200 | 8.1295 | 0 | 0.04 | 8.1265 | 8.1373 | 8.1219 | 0 |
| 1734111000 | 8.1265 | -0.02 | -0.26 | 8.146 | 8.146 | 8.1265 | 0 |
| 1734024600 | 8.1474 | -0.02 | -0.25 | 8.1681 | 8.1738 | 8.1471 | 0 |
| 1733938200 | 8.1681 | -0 | -0.02 | 8.1695 | 8.183 | 8.167 | 0 |
| 1733851800 | 8.1695 | 0 | 0.06 | 8.1595 | 8.1748 | 8.1582 | 0 |
| 1733765400 | 8.1648 | 0 | 0.04 | 8.1618 | 8.1771999 | 8.1611999 | 0 |
| 1733506200 | 8.1618 | 0.01 | 0.09 | 8.1553 | 8.1687999 | 8.1473 | 0 |
| 1733419800 | 8.1545 | -0.01 | -0.12 | 8.1644 | 8.1712 | 8.1502 | 0 |
| 1733333400 | 8.1643 | 0.01 | 0.08 | 8.1491 | 8.1649999 | 8.1443 | 0 |
| 1733247000 | 8.1575 | -0 | -0.05 | 8.1585 | 8.163 | 8.1475 | 0 |
| 1733160600 | 8.1614 | 0.02 | 0.25 | 8.1409 | 8.1663 | 8.1409 | 0 |
| 1732901400 | 8.1409 | 0.02 | 0.21 | 8.1249 | 8.143 | 8.1216 | 0 |
| 1732815000 | 8.1237 | 0.02 | 0.19 | 8.112 | 8.1237 | 8.1082 | 0 |
| 1732728600 | 8.108 | 0.01 | 0.14 | 8.0967 | 8.1146999 | 8.0967 | 0 |
| 1732642200 | 8.0967 | 0 | 0.03 | 8.0867 | 8.0988 | 8.0861 | 0 |
| 1732555800 | 8.0944 | 0.02 | 0.23 | 8.0755 | 8.0974 | 8.0748 | 0 |
| 1732296600 | 8.0755 | 0.02 | 0.25 | 8.0513 | 8.0837 | 8.0457 | 0 |
| 1732210200 | 8.0551999 | 0 | 0.05 | 8.0511 | 8.0606 | 8.0435 | 0 |
| 1732123800 | 8.0511 | -0 | -0.05 | 8.0487 | 8.0558 | 8.0408 | 0 |
| 1732037400 | 8.0553 | 0 | 0.01 | 8.0649 | 8.0807 | 8.0452999 | 0 |
| 1731951000 | 8.0545 | -0 | -0.05 | 8.0603 | 8.0603 | 8.0407 | 0 |
| 1731691800 | 8.0588 | -0.01 | -0.18 | 8.0734999 | 8.074 | 8.0512 | 0 |
| 1731605400 | 8.0734999 | 0.02 | 0.23 | 8.0465 | 8.0748 | 8.0456 | 0 |
| 1731519000 | 8.055 | -0.05 | -0.66 | 8.1085 | 8.1085 | 8.0414999 | 0 |
| 1731432600 | 8.1085 | -0.01 | -0.11 | 8.1113 | 8.123 | 8.1075 | 0 |
| 1731346200 | 8.1176 | 0.02 | 0.30 | 8.0934 | 8.1214 | 8.0934 | 0 |
| 1731087000 | 8.0934 | 0.02 | 0.21 | 8.0881 | 8.0985 | 8.085 | 0 |
| 1731000600 | 8.0763 | -0.01 | -0.11 | 8.0854 | 8.0854 | 8.0564 | 0 |
| 1730914200 | 8.0854 | 0.03 | 0.38 | 8.0929 | 8.1004 | 8.0727 | 0 |
| 1730827800 | 8.055 | -0 | -0.06 | 8.0569 | 8.0631 | 8.0455 | 0 |
| 1730741400 | 8.0595 | 0.01 | 0.10 | 8.0512 | 8.0643 | 8.0429 | 0 |
| 1730482200 | 8.0518 | 0 | 0.06 | 8.0462 | 8.0689 | 8.0429 | 0 |
| 1730395800 | 8.0469 | -0.01 | -0.14 | 8.0422999 | 8.0502 | 8.0261 | 0 |
| 1730309400 | 8.058 | -0.02 | -0.31 | 8.0952 | 8.0991 | 8.0542 | 0 |
| 1730223000 | 8.0828 | -0.02 | -0.20 | 8.1039 | 8.1039999 | 8.0827 | 0 |
| 1730136600 | 8.0991 | 0.01 | 0.07 | 8.0844 | 8.1077 | 8.0816 | 0 |
| 1729873800 | 8.0934 | -0.01 | -0.12 | 8.1033 | 8.1079 | 8.0887 | 0 |
| 1729787400 | 8.1033 | 0.02 | 0.21 | 8.097 | 8.1132 | 8.097 | 0 |
| 1729701000 | 8.086 | 0.01 | 0.13 | 8.0853 | 8.0902 | 8.0814 | 0 |
| 1729614600 | 8.0759 | -0.01 | -0.13 | 8.082 | 8.0889 | 8.069 | 0 |
| 1729528200 | 8.0866 | -0.03 | -0.41 | 8.1199 | 8.1199 | 8.0866 | 0 |
| 1729269000 | 8.1199 | 0.01 | 0.18 | 8.1021 | 8.1227 | 8.1007 | 0 |
| 1729182600 | 8.1057 | 0 | 0.01 | 8.0965 | 8.116 | 8.0923 | 0 |
| 1729096200 | 8.1046 | 0.02 | 0.27 | 8.0955999 | 8.1046 | 8.0904 | 0 |
| 1729009800 | 8.0827 | 0.02 | 0.21 | 8.0658999 | 8.089 | 8.0658999 | 0 |
| 1728923400 | 8.0658999 | 0 | 0.03 | 8.0631 | 8.0732 | 8.0604 | 0 |
| 1728664200 | 8.0631 | -0 | -0.03 | 8.0696 | 8.0696999 | 8.0538 | 0 |
| 1728577800 | 8.0656 | 0.01 | 0.08 | 8.0548 | 8.0673 | 8.0475999 | 0 |
| 1728491400 | 8.059 | -0 | -0.04 | 8.0625 | 8.0715 | 8.0565 | 0 |
| 1728405000 | 8.0625 | -0 | -0.02 | 8.068 | 8.0712 | 8.0559 | 0 |
| 1728318600 | 8.0641 | -0.01 | -0.12 | 8.0654 | 8.0703 | 8.0553 | 0 |
| 1728059400 | 8.0734 | -0.02 | -0.25 | 8.1047 | 8.1047 | 8.0654 | 0 |
| 1727973000 | 8.0937 | -0 | -0.05 | 8.0942 | 8.0983 | 8.0827 | 0 |
| 1727886600 | 8.0978999 | -0.01 | -0.08 | 8.103 | 8.1032 | 8.0902 | 0 |
| 1727800200 | 8.1046 | 0.03 | 0.32 | 8.0787 | 8.1211 | 8.0787 | 0 |
| 1727713800 | 8.0787 | 0 | 0.05 | 8.0805 | 8.0841 | 8.0571 | 0 |
| 1727454600 | 8.0742999 | 0.01 | 0.16 | 8.0691 | 8.0832 | 8.0663 | 0 |
| 1727368200 | 8.0614 | 0.01 | 0.09 | 8.054 | 8.0789 | 8.054 | 0 |
| 1727281800 | 8.054 | -0.02 | -0.21 | 8.0673999 | 8.0726 | 8.0508 | 0 |
| 1727195400 | 8.0713 | 0.01 | 0.17 | 8.069 | 8.0737 | 8.0558 | 0 |
| 1727109000 | 8.0579 | 0.02 | 0.24 | 8.0495 | 8.0681999 | 8.0465 | 0 |
| 1726849800 | 8.0389 | -0.01 | -0.17 | 8.0521999 | 8.055 | 8.0349 | 0 |
| 1726763400 | 8.0521999 | 0.03 | 0.33 | 8.0365 | 8.0562 | 8.0294 | 0 |
| 1726677000 | 8.0261 | -0.01 | -0.15 | 8.0376 | 8.039 | 8.0254999 | 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
