Premium
Xtr EUR Corporate Bond SRI PAB UCITS ETF 1D Index (I1SQ)
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 | -0.00500000000002 | -0.00349680916166 | 142.9875 | 143.4875 | 142.8775 | 0 | 0 | IX |
| 4 | -0.79 | -0.549479211949 | 143.7725 | 144.1025 | 142.3525 | 0 | 0 | IX |
| 12 | -1.0225 | -0.710044790111 | 144.005 | 144.25 | 141.3175 | 0 | 0 | IX |
| 26 | 2.135 | 1.51582385204 | 140.8475 | 144.25 | 140.8475 | 0 | 0 | IX |
| 52 | 5.075 | 3.68000290049 | 137.9075 | 144.25 | 137.4725 | 0 | 0 | IX |
| 156 | 8.5075 | 6.32645473136 | 134.475 | 144.25 | 132.68 | 0 | 0 | IX |
| 260 | 8.5075 | 6.32645473136 | 134.475 | 144.25 | 132.68 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 142.98249 | -0.39 | -0.27 | 143.375 | 143.3825 | 142.8775 | 0 |
| 1740763800 | 143.375 | 0.07 | 0.05 | 143.3075 | 143.4875 | 143.26249 | 0 |
| 1740677400 | 143.3075 | 0.1 | 0.07 | 143.2075 | 143.37 | 143.08 | 0 |
| 1740591000 | 143.2075 | 0.17 | 0.12 | 143.0375 | 143.31 | 142.9925 | 0 |
| 1740504600 | 143.0375 | 0.05 | 0.03 | 142.9875 | 143.07 | 142.88 | 0 |
| 1740418200 | 142.9875 | -0.05 | -0.04 | 143.04249 | 143.1025 | 142.8625 | 0 |
| 1740159000 | 143.04249 | 0.41 | 0.29 | 142.695 | 143.1225 | 142.5625 | 0 |
| 1740072600 | 142.635 | 0.2 | 0.14 | 142.435 | 142.6525 | 142.4325 | 0 |
| 1739986200 | 142.435 | -1.3 | -0.90 | 143.73249 | 143.73249 | 142.3525 | 0 |
| 1739899800 | 143.73249 | 0.09 | 0.06 | 143.63999 | 143.7525 | 143.49 | 0 |
| 1739813400 | 143.63999 | -0.23 | -0.16 | 143.5675 | 143.71 | 143.5225 | 0 |
| 1739554200 | 143.8725 | -0.03 | -0.02 | 143.905 | 143.96 | 143.7675 | 0 |
| 1739467800 | 143.905 | 0.47 | 0.33 | 143.60749 | 143.9925 | 143.48249 | 0 |
| 1739381400 | 143.4325 | -0.16 | -0.11 | 143.5875 | 144 | 143.2725 | 0 |
| 1739295000 | 143.5875 | -0.35 | -0.24 | 143.9375 | 143.9375 | 143.5525 | 0 |
| 1739208600 | 143.9375 | 0.21 | 0.14 | 143.9125 | 144.0075 | 143.7525 | 0 |
| 1738949400 | 143.73249 | -0.22 | -0.15 | 143.9475 | 144.0225 | 143.6525 | 0 |
| 1738863000 | 143.9475 | 0.02 | 0.01 | 143.93 | 144.0225 | 143.6325 | 0 |
| 1738776600 | 143.93 | 0.12 | 0.08 | 143.8125 | 144.1025 | 143.8125 | 0 |
| 1738690200 | 143.8125 | 0.04 | 0.03 | 143.7725 | 143.88749 | 143.53 | 0 |
| 1738603800 | 143.7725 | 0.28 | 0.20 | 143.49 | 143.7975 | 143.49 | 0 |
| 1738344600 | 143.49 | 0.52 | 0.37 | 143.05 | 143.5525 | 142.9425 | 0 |
| 1738258200 | 142.9675 | 0.47 | 0.33 | 142.5375 | 143.07 | 142.5225 | 0 |
| 1738171800 | 142.5 | 0.06 | 0.04 | 142.44 | 142.6925 | 142.44 | 0 |
| 1738085400 | 142.44 | 0.03 | 0.02 | 142.38 | 142.51 | 142.34 | 0 |
| 1737999000 | 142.405 | 0.21 | 0.14 | 142.19999 | 142.5825 | 142.19999 | 0 |
| 1737739800 | 142.19999 | -0.24 | -0.17 | 142.4425 | 142.6475 | 142.0825 | 0 |
| 1737653400 | 142.4425 | -0.03 | -0.02 | 142.5975 | 142.63999 | 142.3775 | 0 |
| 1737567000 | 142.47 | 0 | 0.00 | 142.47 | 142.47 | 142.47 | 0 |
| 1737480600 | 142.47 | 0.03 | 0.02 | 142.4875 | 142.60499 | 142.37 | 0 |
| 1737394200 | 142.4425 | 0.11 | 0.08 | 142.33 | 142.5275 | 142.23249 | 0 |
| 1737135000 | 142.33 | 0.13 | 0.09 | 142.2425 | 142.5325 | 142.2425 | 0 |
| 1737048600 | 142.1975 | 0.14 | 0.10 | 142.0575 | 142.23249 | 141.8925 | 0 |
| 1736962200 | 142.0575 | 0.64 | 0.45 | 141.62 | 142.19999 | 141.48249 | 0 |
| 1736875800 | 141.41999 | 0.01 | 0.01 | 141.685 | 141.7225 | 141.38 | 0 |
| 1736789400 | 141.4125 | -0.27 | -0.19 | 141.685 | 141.685 | 141.3175 | 0 |
| 1736530200 | 141.685 | -0.23 | -0.17 | 141.675 | 141.9225 | 141.435 | 0 |
| 1736443800 | 141.91999 | -0.05 | -0.04 | 141.9725 | 142.0325 | 141.745 | 0 |
| 1736357400 | 141.9725 | -0.1 | -0.07 | 142.07749 | 142.16999 | 141.76 | 0 |
| 1736271000 | 142.07749 | -0.11 | -0.08 | 142.1875 | 142.32749 | 142.0525 | 0 |
| 1736184600 | 142.1875 | -0.14 | -0.10 | 142.33 | 142.365 | 142.0875 | 0 |
| 1735925400 | 142.33 | -0.51 | -0.35 | 142.835 | 142.9075 | 142.315 | 0 |
| 1735839000 | 142.835 | 0.08 | 0.05 | 142.76 | 143.1475 | 142.76 | 0 |
| 1735579800 | 142.76 | 0.02 | 0.02 | 142.7375 | 142.7875 | 142.51499 | 0 |
| 1735320600 | 142.7375 | -0.11 | -0.07 | 142.8425 | 142.9075 | 142.6325 | 0 |
| 1734975000 | 142.8425 | -0.15 | -0.10 | 143.05 | 143.05 | 142.7975 | 0 |
| 1734715800 | 142.9875 | 0.17 | 0.12 | 142.82 | 143.125 | 142.78 | 0 |
| 1734629400 | 142.82 | -0.49 | -0.34 | 143.305 | 143.305 | 142.715 | 0 |
| 1734543000 | 143.305 | 0 | 0.00 | 143.37 | 143.54499 | 143.12 | 0 |
| 1734456600 | 143.305 | -0.02 | -0.01 | 143.32499 | 143.4975 | 143.1975 | 0 |
| 1734370200 | 143.32 | 0 | 0.00 | 143.315 | 143.4625 | 143.24 | 0 |
| 1734111000 | 143.315 | -0.36 | -0.25 | 143.63749 | 143.6525 | 143.315 | 0 |
| 1734024600 | 143.6725 | -0.34 | -0.24 | 144.01249 | 144.13 | 143.665 | 0 |
| 1733938200 | 144.01249 | -0.02 | -0.01 | 144.0275 | 144.25 | 143.99 | 0 |
| 1733851800 | 144.0275 | 0.02 | 0.02 | 144.005 | 144.13 | 143.84 | 0 |
| 1733765400 | 144.005 | 0.12 | 0.08 | 143.885 | 144.135 | 143.885 | 0 |
| 1733506200 | 143.885 | 0.09 | 0.06 | 143.79249 | 144.0475 | 143.66999 | 0 |
| 1733419800 | 143.79249 | -0.2 | -0.14 | 143.995 | 144.04249 | 143.6775 | 0 |
| 1733333400 | 143.995 | 0.2 | 0.14 | 143.79499 | 143.995 | 143.6475 | 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
