Premium
Xtr EUR High Yield Corporate Bond (I1U4)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0094 | -0.0585954544888 | 16.0422 | 16.0912 | 16.011 | 0 | 0 | IX |
| 4 | -0.0022 | -0.0137199875273 | 16.035 | 16.0912 | 15.9393 | 0 | 0 | IX |
| 12 | 0.0528 | 0.33041301627 | 15.98 | 16.099 | 15.8485 | 0 | 0 | IX |
| 26 | 0.2808 | 1.78263077704 | 15.752 | 16.099 | 15.6623 | 0 | 0 | IX |
| 52 | 0.1968 | 1.24273806517 | 15.836 | 16.099 | 15.5658 | 0 | 0 | IX |
| 156 | 0.7513 | 4.91640218565 | 15.2815 | 18.3017 | 15.0658 | 0 | 0 | IX |
| 260 | 0.7513 | 4.91640218565 | 15.2815 | 18.3017 | 15.0658 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 16.032 | -0.01 | -0.05 | 16.0398 | 16.0592 | 16.0273 | 0 |
| 1736184600 | 16.0397 | 0 | 0.03 | 16.0353 | 16.0575 | 16.011 | 0 |
| 1735925400 | 16.0352 | -0.02 | -0.10 | 16.061499 | 16.062 | 16.0237 | 0 |
| 1735839000 | 16.050999 | 0.01 | 0.05 | 16.0422 | 16.0912 | 16.0292 | 0 |
| 1735579800 | 16.0422 | -0 | -0.03 | 16.0467 | 16.061 | 16.0307 | 0 |
| 1735320600 | 16.0468 | 0.04 | 0.23 | 16.0102 | 16.0512 | 16.0102 | 0 |
| 1734975000 | 16.0102 | 0.01 | 0.07 | 15.9987 | 16.0155 | 15.9748 | 0 |
| 1734715800 | 15.9988 | 0.03 | 0.17 | 15.9712 | 16.0423 | 15.9393 | 0 |
| 1734629400 | 15.9713 | -0.05 | -0.30 | 16.015999 | 16.015999 | 15.9618 | 0 |
| 1734543000 | 16.018799 | 0.01 | 0.06 | 16.0087 | 16.029 | 16.0075 | 0 |
| 1734456600 | 16.0087 | -0.01 | -0.06 | 16.0177 | 16.0285 | 16.006 | 0 |
| 1734370200 | 16.0177 | -0 | -0.03 | 16.0225 | 16.0345 | 16.0138 | 0 |
| 1734111000 | 16.0225 | -0.04 | -0.24 | 16.052299 | 16.060199 | 16.0108 | 0 |
| 1734024600 | 16.0605 | 0.03 | 0.16 | 16.035 | 16.0725 | 16.0317 | 0 |
| 1733938200 | 16.035 | 0 | 0.00 | 16.035 | 16.0485 | 16.0287 | 0 |
| 1733851800 | 16.035 | 0.02 | 0.14 | 16.0132 | 16.0547 | 16.0132 | 0 |
| 1733765400 | 16.0132 | -0.01 | -0.08 | 16.026 | 16.046 | 16.0132 | 0 |
| 1733506200 | 16.026 | 0.01 | 0.07 | 16.0145 | 16.030999 | 15.9938 | 0 |
| 1733419800 | 16.0145 | 0.02 | 0.13 | 15.994 | 16.017499 | 15.978 | 0 |
| 1733333400 | 15.994 | 0.03 | 0.17 | 15.9675 | 16.0033 | 15.9657 | 0 |
| 1733247000 | 15.9675 | 0 | 0.00 | 15.9675 | 15.9772 | 15.938 | 0 |
| 1733160600 | 15.9675 | 0 | 0.00 | 15.9672 | 15.9872 | 15.943 | 0 |
| 1732901400 | 15.9672 | 0.04 | 0.27 | 15.9247 | 15.971 | 15.92 | 0 |
| 1732815000 | 15.9247 | 0.02 | 0.10 | 15.9087 | 15.9322 | 15.896 | 0 |
| 1732728600 | 15.9087 | 0.01 | 0.08 | 15.9052 | 15.909 | 15.8765 | 0 |
| 1732642200 | 15.8953 | -0.02 | -0.09 | 15.9102 | 15.915 | 15.8803 | 0 |
| 1732555800 | 15.9103 | 0.01 | 0.03 | 15.905 | 15.9232 | 15.8927 | 0 |
| 1732296600 | 15.905 | 0.01 | 0.03 | 15.85 | 15.9127 | 15.85 | 0 |
| 1732210200 | 15.8995 | 0.03 | 0.19 | 15.93 | 15.93 | 15.8657 | 0 |
| 1732123800 | 15.8693 | -0.03 | -0.20 | 15.9015 | 15.9153 | 15.8663 | 0 |
| 1732037400 | 15.9015 | -0 | -0.01 | 15.9027 | 15.9165 | 15.8515 | 0 |
| 1731951000 | 15.9028 | 0.02 | 0.11 | 15.8848 | 15.9028 | 15.8598 | 0 |
| 1731691800 | 15.8848 | -0.01 | -0.09 | 15.8995 | 15.908 | 15.8585 | 0 |
| 1731605400 | 15.8995 | 0.02 | 0.11 | 15.8685 | 15.9262 | 15.8685 | 0 |
| 1731519000 | 15.8822 | -0.16 | -0.98 | 16.099 | 16.099 | 15.8485 | 0 |
| 1731432600 | 16.039 | -0.04 | -0.27 | 16.0832 | 16.0877 | 16.037299 | 0 |
| 1731346200 | 16.0832 | 0.02 | 0.16 | 16.0583 | 16.0943 | 16.0583 | 0 |
| 1731087000 | 16.0583 | 0.02 | 0.14 | 16.035499 | 16.069299 | 16.015 | 0 |
| 1731000600 | 16.035499 | 0.02 | 0.11 | 16.0177 | 16.062999 | 16.0177 | 0 |
| 1730914200 | 16.0177 | 0 | 0.01 | 16.015999 | 16.0825 | 16.0023 | 0 |
| 1730827800 | 16.015999 | 0.02 | 0.15 | 15.9917 | 16.0198 | 15.9782 | 0 |
| 1730741400 | 15.9917 | -0.03 | -0.19 | 16.021999 | 16.021999 | 15.9755 | 0 |
| 1730482200 | 16.021999 | 0.02 | 0.11 | 16.004999 | 16.0345 | 15.982 | 0 |
| 1730395800 | 16.004999 | -0.02 | -0.12 | 16.055 | 16.055 | 15.9788 | 0 |
| 1730309400 | 16.024999 | -0.01 | -0.04 | 16.053999 | 16.055499 | 16.021999 | 0 |
| 1730223000 | 16.030999 | -0.01 | -0.06 | 16.040299 | 16.062999 | 16.0262 | 0 |
| 1730136600 | 16.040299 | 0.02 | 0.10 | 16.024799 | 16.052499 | 16.004 | 0 |
| 1729873800 | 16.0247 | -0 | -0.03 | 16.029 | 16.0457 | 16.012799 | 0 |
| 1729787400 | 16.029 | 0.02 | 0.15 | 16.0108 | 16.0435 | 16.0078 | 0 |
| 1729701000 | 16.0045 | 0 | 0.03 | 15.9998 | 16.021 | 15.9998 | 0 |
| 1729614600 | 15.9998 | -0 | -0.02 | 16.0027 | 16.0195 | 15.9835 | 0 |
| 1729528200 | 16.0027 | -0.03 | -0.16 | 16.027999 | 16.027999 | 15.9925 | 0 |
| 1729269000 | 16.027999 | 0.02 | 0.09 | 16.0212 | 16.041 | 16.004999 | 0 |
| 1729182600 | 16.012799 | 0.01 | 0.06 | 16.003 | 16.035499 | 16.003 | 0 |
| 1729096200 | 16.003 | 0.03 | 0.20 | 15.98 | 16.003499 | 15.9748 | 0 |
| 1729009800 | 15.9718 | -0.02 | -0.13 | 15.9932 | 16.0102 | 15.9718 | 0 |
| 1728923400 | 15.9932 | 0.02 | 0.12 | 15.9745 | 15.995 | 15.9745 | 0 |
| 1728664200 | 15.9745 | 0.02 | 0.14 | 15.952 | 15.9802 | 15.939 | 0 |
| 1728577800 | 15.952 | 0 | 0.02 | 15.9205 | 15.9602 | 15.9205 | 0 |
| 1728491400 | 15.949 | 0.02 | 0.16 | 15.9243 | 15.949 | 15.9185 | 0 |
| 1728405000 | 15.9243 | -0.01 | -0.09 | 15.947 | 15.947 | 15.9162 | 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
