Premium
Xtr EUR Corporate Bond SRI PAB UCITS ETF 1C (I1SS)
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 | -0.0053 | -0.0758964371635 | 6.9832 | 6.9999 | 6.9496 | 0 | 0 | IX |
| 4 | 0.0692 | 1.00163561886 | 6.9087 | 6.9999 | 6.8902 | 0 | 0 | IX |
| 12 | 0.0872 | 1.26547375448 | 6.8907 | 6.9999 | 6.8557 | 0 | 0 | IX |
| 26 | 0.1934 | 2.85061537328 | 6.7845 | 6.9999 | 6.7749 | 0 | 0 | IX |
| 52 | 0.4079 | 6.20852359209 | 6.57 | 6.9999 | 6.5409 | 0 | 0 | IX |
| 156 | 0.7127 | 11.3755346996 | 6.2652 | 6.9999 | 6.2253 | 0 | 0 | IX |
| 260 | 0.7127 | 11.3755346996 | 6.2652 | 6.9999 | 6.2253 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737739800 | 6.8983 | -0.01 | -0.15 | 6.9113 | 6.9143 | 6.8902 | 0 |
| 1737653400 | 6.9088 | -0.01 | -0.10 | 6.9186 | 6.9186 | 6.9029 | 0 |
| 1737567000 | 6.916 | 0 | 0.03 | 6.9136 | 6.9231 | 6.9132 | 0 |
| 1737480600 | 6.9141 | 0 | 0.05 | 6.9116 | 6.9181 | 6.9071 | 0 |
| 1737394200 | 6.9105 | 0.01 | 0.10 | 6.9037 | 6.9124 | 6.8974 | 0 |
| 1737135000 | 6.9037 | 0.01 | 0.09 | 6.9087 | 6.9124 | 6.9032 | 0 |
| 1737048600 | 6.8973 | 0.01 | 0.10 | 6.8955 | 6.8984 | 6.883 | 0 |
| 1736962200 | 6.8905 | 0.03 | 0.47 | 6.8701 | 6.8956 | 6.8643 | 0 |
| 1736875800 | 6.8582 | -0 | -0.04 | 6.8745 | 6.8745 | 6.8576 | 0 |
| 1736789400 | 6.8609 | -0.01 | -0.13 | 6.864 | 6.8655 | 6.8557 | 0 |
| 1736530200 | 6.8697 | -0.01 | -0.21 | 6.8788 | 6.8812 | 6.8617 | 0 |
| 1736443800 | 6.884 | -0 | -0.01 | 6.8834 | 6.8932 | 6.8762 | 0 |
| 1736357400 | 6.8847 | -0.01 | -0.13 | 6.894 | 6.8981 | 6.8778 | 0 |
| 1736271000 | 6.894 | -0 | -0.04 | 6.9002 | 6.9049 | 6.8907 | 0 |
| 1736184600 | 6.897 | -0 | -0.06 | 6.9032 | 6.9046 | 6.8916 | 0 |
| 1735925400 | 6.9014 | -0.02 | -0.34 | 6.9389 | 6.9389 | 6.9007 | 0 |
| 1735839000 | 6.9249 | 0 | 0.02 | 6.9412 | 6.9414 | 6.9246 | 0 |
| 1735579800 | 6.9238 | 0 | 0.03 | 6.9271 | 6.9274 | 6.9214 | 0 |
| 1735320600 | 6.922 | -0.01 | -0.11 | 6.9303 | 6.931 | 6.9151 | 0 |
| 1734975000 | 6.9299 | -0 | -0.03 | 6.9271 | 6.9367 | 6.9263 | 0 |
| 1734715800 | 6.9323 | 0.01 | 0.09 | 6.9262 | 6.9422 | 6.9216 | 0 |
| 1734629400 | 6.9262 | -0.02 | -0.34 | 6.9303 | 6.9359 | 6.923 | 0 |
| 1734543000 | 6.95 | -0 | -0.01 | 6.9554 | 6.9557 | 6.9448 | 0 |
| 1734456600 | 6.9505 | -0 | -0.04 | 6.9505 | 6.9607 | 6.9466 | 0 |
| 1734370200 | 6.9533 | 0 | 0.02 | 6.9574 | 6.9584 | 6.9485 | 0 |
| 1734111000 | 6.9517 | -0.02 | -0.23 | 6.9673 | 6.9673 | 6.9514 | 0 |
| 1734024600 | 6.9676 | -0.02 | -0.26 | 6.9861 | 6.9923 | 6.9671 | 0 |
| 1733938200 | 6.9861 | -0 | -0.00 | 6.9886 | 6.9981 | 6.9844 | 0 |
| 1733851800 | 6.9864 | 0 | 0.05 | 6.9785 | 6.9925 | 6.9756 | 0 |
| 1733765400 | 6.9828 | 0 | 0.03 | 6.9873 | 6.9931 | 6.9809 | 0 |
| 1733506200 | 6.9808 | 0.01 | 0.10 | 6.9757 | 6.9861 | 6.9694 | 0 |
| 1733419800 | 6.9738 | -0.01 | -0.12 | 6.9839 | 6.9878 | 6.9698 | 0 |
| 1733333400 | 6.9825 | 0.01 | 0.08 | 6.9715 | 6.9833 | 6.9673 | 0 |
| 1733247000 | 6.977 | -0 | -0.05 | 6.9787 | 6.983 | 6.9693 | 0 |
| 1733160600 | 6.9807 | 0.02 | 0.25 | 6.9733 | 6.9816 | 6.9672 | 0 |
| 1732901400 | 6.9635 | 0.02 | 0.24 | 6.9513 | 6.9648 | 6.9486 | 0 |
| 1732815000 | 6.9466 | 0.01 | 0.17 | 6.9409 | 6.9477 | 6.9356 | 0 |
| 1732728600 | 6.9348 | 0.01 | 0.14 | 6.9411 | 6.9423 | 6.925 | 0 |
| 1732642200 | 6.9253 | 0 | 0.04 | 6.9194 | 6.929 | 6.918 | 0 |
| 1732555800 | 6.9222 | 0.01 | 0.18 | 6.9169 | 6.9252 | 6.9072 | 0 |
| 1732296600 | 6.9095 | 0.02 | 0.27 | 6.8907 | 6.9172 | 6.8828 | 0 |
| 1732210200 | 6.8908 | 0 | 0.01 | 6.89 | 6.898 | 6.8828 | 0 |
| 1732123800 | 6.89 | -0 | -0.03 | 6.8883 | 6.8926 | 6.8821 | 0 |
| 1732037400 | 6.8924 | -0 | -0.01 | 6.9011 | 6.9133 | 6.8856 | 0 |
| 1731951000 | 6.8928 | -0 | -0.06 | 6.8986 | 6.8994 | 6.8814 | 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
