Premium
Xtr EUR Corporate Bond SRI PAB UCITS ETF 1C (I1SS)
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 | 0.0346 | 0.496933660793 | 6.9627 | 7.0138 | 6.9627 | 0 | 0 | IX |
| 4 | 0.0639 | 0.921625753599 | 6.9334 | 7.0138 | 6.8611 | 0 | 0 | IX |
| 12 | 0.0638 | 0.920170188217 | 6.9335 | 7.0138 | 6.8611 | 0 | 0 | IX |
| 26 | 0.104 | 1.50871135741 | 6.8933 | 7.0138 | 6.8276 | 0 | 0 | IX |
| 52 | 0.3968 | 6.0116657829 | 6.6005 | 7.0138 | 6.5788 | 0 | 0 | IX |
| 156 | 0.7321 | 11.6851816383 | 6.2652 | 7.0138 | 6.2253 | 0 | 0 | IX |
| 260 | 0.7321 | 11.6851816383 | 6.2652 | 7.0138 | 6.2253 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 6.9973 | -0.01 | -0.20 | 7.009 | 7.0113 | 6.995 | 0 |
| 1745512200 | 7.0114 | 0.02 | 0.29 | 6.9988 | 7.0138 | 6.9934 | 0 |
| 1745425800 | 6.9913 | -0 | -0.04 | 6.9984 | 7.0045 | 6.9857 | 0 |
| 1745339400 | 6.9941 | 0.01 | 0.15 | 6.9627 | 6.9989 | 6.9627 | 0 |
| 1744907400 | 6.9834 | 0.02 | 0.25 | 6.9694 | 6.999 | 6.9602 | 0 |
| 1744821000 | 6.9659 | 0.02 | 0.22 | 6.9584 | 6.9691 | 6.9569 | 0 |
| 1744734600 | 6.9503 | 0.01 | 0.18 | 6.9375 | 6.9591 | 6.9375 | 0 |
| 1744648200 | 6.9375 | 0.02 | 0.25 | 6.9285 | 6.9444 | 6.9223 | 0 |
| 1744389000 | 6.9201 | -0 | -0.01 | 6.9268 | 6.9378 | 6.9056 | 0 |
| 1744302600 | 6.9211 | 0.02 | 0.36 | 6.9547 | 6.9598 | 6.9112 | 0 |
| 1744216200 | 6.8966 | -0.01 | -0.20 | 6.8882 | 6.9128 | 6.8611 | 0 |
| 1744129800 | 6.9102 | -0 | -0.01 | 6.8972 | 6.9249 | 6.8972 | 0 |
| 1744043400 | 6.9109 | -0.01 | -0.18 | 6.8786 | 6.9296 | 6.8727 | 0 |
| 1743784200 | 6.9235 | -0.01 | -0.21 | 6.9436 | 6.9505 | 6.8879 | 0 |
| 1743697800 | 6.9384 | 0.01 | 0.12 | 6.9397 | 6.9468 | 6.931 | 0 |
| 1743611400 | 6.9299 | -0.01 | -0.14 | 6.9387 | 6.9467 | 6.9264 | 0 |
| 1743525000 | 6.9393 | 0.01 | 0.21 | 6.9323 | 6.9478 | 6.9323 | 0 |
| 1743438600 | 6.9248 | -0 | -0.04 | 6.936 | 6.9447 | 6.9153 | 0 |
| 1743183000 | 6.9278 | 0.01 | 0.10 | 6.9334 | 6.9389 | 6.9253 | 0 |
| 1743096600 | 6.9207 | 0 | 0.02 | 6.9238 | 6.9285 | 6.9178 | 0 |
| 1743010200 | 6.9195 | -0 | -0.01 | 6.9238 | 6.927 | 6.9166 | 0 |
| 1742923800 | 6.9205 | 0 | 0.03 | 6.918 | 6.9206 | 6.909 | 0 |
| 1742837400 | 6.9182 | 0 | 0.06 | 6.9148 | 6.9204 | 6.9096 | 0 |
| 1742578200 | 6.9142 | 0 | 0.03 | 6.9179 | 6.9204 | 6.9123 | 0 |
| 1742491800 | 6.9118 | 0 | 0.06 | 6.9157 | 6.9212 | 6.9117 | 0 |
| 1742405400 | 6.9077 | 0.01 | 0.09 | 6.9096 | 6.9164 | 6.9046 | 0 |
| 1742319000 | 6.9016 | -0 | -0.04 | 6.9026 | 6.9026 | 6.8951 | 0 |
| 1742232600 | 6.9042 | 0.02 | 0.25 | 6.8901 | 6.9063 | 6.8874 | 0 |
| 1741973400 | 6.8867 | 0 | 0.07 | 6.8839 | 6.8893 | 6.8692 | 0 |
| 1741887000 | 6.8821 | -0.01 | -0.15 | 6.8919 | 6.8985 | 6.8765 | 0 |
| 1741800600 | 6.8926 | 0 | 0.00 | 6.8977 | 6.9078 | 6.8844 | 0 |
| 1741714200 | 6.8924 | -0.02 | -0.27 | 6.9127 | 6.9127 | 6.8912 | 0 |
| 1741627800 | 6.9114 | 0.01 | 0.11 | 6.9062 | 6.926 | 6.9016 | 0 |
| 1741368600 | 6.9035 | 0.02 | 0.27 | 6.9007 | 6.9293 | 6.8937 | 0 |
| 1741282200 | 6.8846 | -0.03 | -0.41 | 6.8878 | 6.9078 | 6.8805 | 0 |
| 1741195800 | 6.9128 | -0.06 | -0.86 | 6.9381 | 6.9492 | 6.9087 | 0 |
| 1741109400 | 6.9725 | -0 | -0.05 | 6.9877 | 6.9998 | 6.9717 | 0 |
| 1741023000 | 6.9757 | -0.02 | -0.27 | 6.9929 | 6.9961 | 6.9702 | 0 |
| 1740763800 | 6.9947 | 0 | 0.03 | 6.9976 | 7.0006 | 6.9903 | 0 |
| 1740677400 | 6.9925 | 0.01 | 0.09 | 6.9876 | 6.9956 | 6.9841 | 0 |
| 1740591000 | 6.9863 | 0.01 | 0.09 | 6.9796 | 6.9922 | 6.9775 | 0 |
| 1740504600 | 6.9803 | 0 | 0.07 | 6.9735 | 6.9809 | 6.9719 | 0 |
| 1740418200 | 6.9757 | -0 | -0.03 | 6.9817 | 6.9825 | 6.9699 | 0 |
| 1740159000 | 6.9781 | 0.02 | 0.27 | 6.9639 | 6.982 | 6.9603 | 0 |
| 1740072600 | 6.9591 | 0.01 | 0.11 | 6.9543 | 6.9618 | 6.9505 | 0 |
| 1739986200 | 6.9517 | -0.02 | -0.29 | 6.9679 | 6.9679 | 6.9469 | 0 |
| 1739899800 | 6.9717 | 0 | 0.02 | 6.964 | 6.9735 | 6.9594 | 0 |
| 1739813400 | 6.9705 | -0.01 | -0.11 | 6.9643 | 6.9714 | 6.9612 | 0 |
| 1739554200 | 6.9779 | -0 | -0.04 | 6.9834 | 6.9834 | 6.9758 | 0 |
| 1739467800 | 6.9809 | 0.02 | 0.34 | 6.9655 | 6.9845 | 6.9593 | 0 |
| 1739381400 | 6.957 | -0.01 | -0.10 | 6.9619 | 6.9667 | 6.9496 | 0 |
| 1739295000 | 6.9641 | -0.02 | -0.24 | 6.9762 | 6.9777 | 6.9631 | 0 |
| 1739208600 | 6.9809 | 0.01 | 0.10 | 6.9811 | 6.9828 | 6.9742 | 0 |
| 1738949400 | 6.9738 | -0.01 | -0.12 | 6.9832 | 6.9999 | 6.957 | 0 |
| 1738863000 | 6.9822 | -0 | -0.00 | 6.9845 | 6.9866 | 6.9726 | 0 |
| 1738776600 | 6.9824 | 0.01 | 0.08 | 6.9785 | 6.9889 | 6.9785 | 0 |
| 1738690200 | 6.9767 | 0.01 | 0.07 | 6.9647 | 6.9786 | 6.9615 | 0 |
| 1738603800 | 6.9716 | 0.01 | 0.20 | 6.9637 | 6.9754 | 6.9594 | 0 |
| 1738344600 | 6.9578 | 0.02 | 0.35 | 6.9335 | 6.9629 | 6.9332 | 0 |
| 1738258200 | 6.9335 | 0.02 | 0.31 | 6.9108 | 6.9402 | 6.9108 | 0 |
| 1738171800 | 6.9118 | 0 | 0.06 | 6.9186 | 6.9217 | 6.9113 | 0 |
| 1738085400 | 6.9074 | -0 | -0.03 | 6.9091 | 6.9131 | 6.9052 | 0 |
| 1737999000 | 6.9092 | 0.01 | 0.16 | 6.9015 | 6.9163 | 6.9015 | 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
