Premium
Xtr EUR High Yield Corporate Bond UCITS (I1U5)
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 | 0.3139 | 2.12304029651 | 14.7854 | 15.1315 | 14.7392 | 0 | 0 | IX |
| 4 | -0.0662 | -0.436517094722 | 15.1655 | 15.2545 | 14.1617 | 0 | 0 | IX |
| 12 | -0.1617 | -1.05956359347 | 15.261 | 15.4332 | 14.1617 | 0 | 0 | IX |
| 26 | 0.0905 | 0.60297958531 | 15.0088 | 15.4332 | 14.1617 | 0 | 0 | IX |
| 52 | -0.3046 | -1.9774213024 | 15.4039 | 15.6475 | 14.1617 | 0 | 0 | IX |
| 156 | -0.0936 | -0.616077246609 | 15.1929 | 17.652 | 14.1617 | 0 | 0 | IX |
| 260 | -0.0936 | -0.616077246609 | 15.1929 | 17.652 | 14.1617 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 15.0993 | 0.05 | 0.36 | 15.1068 | 15.1315 | 15.0668 | 0 |
| 1745512200 | 15.0452 | 0.05 | 0.35 | 14.9978 | 15.0614 | 14.9828 | 0 |
| 1745425800 | 14.9931 | 0.18 | 1.21 | 14.8497 | 15.0358 | 14.8458 | 0 |
| 1745339400 | 14.814 | 0.04 | 0.30 | 14.7854 | 14.8186 | 14.7392 | 0 |
| 1744907400 | 14.7703 | 0.11 | 0.78 | 14.6955 | 14.7839 | 14.686 | 0 |
| 1744821000 | 14.656 | 0.02 | 0.17 | 14.6268 | 14.6946 | 14.5811 | 0 |
| 1744734600 | 14.6314 | 0.08 | 0.55 | 14.5513 | 14.6403 | 14.5371 | 0 |
| 1744648200 | 14.5513 | 0.14 | 0.97 | 14.4986 | 14.7008 | 14.4783 | 0 |
| 1744389000 | 14.4112 | -0.09 | -0.65 | 14.5269 | 14.528 | 14.3938 | 0 |
| 1744302600 | 14.505 | 0.05 | 0.37 | 14.6197 | 14.8815 | 14.4894 | 0 |
| 1744216200 | 14.4519 | -0.16 | -1.07 | 14.5845 | 14.6002 | 14.1617 | 0 |
| 1744129800 | 14.608 | 0.05 | 0.35 | 14.5691 | 14.6773 | 14.5418 | 0 |
| 1744043400 | 14.5571 | -0.15 | -0.99 | 14.609 | 14.7049 | 14.2527 | 0 |
| 1743784200 | 14.7028 | -0.31 | -2.08 | 14.9642 | 14.9649 | 14.5714 | 0 |
| 1743697800 | 15.0156 | -0.23 | -1.54 | 15.1606 | 15.1864 | 15.0156 | 0 |
| 1743611400 | 15.2498 | 0.06 | 0.39 | 15.208 | 15.2545 | 15.1804 | 0 |
| 1743525000 | 15.1913 | 0.01 | 0.03 | 15.1799 | 15.2291 | 15.1551 | 0 |
| 1743438600 | 15.1862 | -0.01 | -0.07 | 15.1751 | 15.2041 | 15.1198 | 0 |
| 1743183000 | 15.1974 | 0.02 | 0.13 | 15.1655 | 15.2208 | 15.1461 | 0 |
| 1743096600 | 15.1774 | -0.03 | -0.22 | 15.1872 | 15.2133 | 15.1635 | 0 |
| 1743010200 | 15.2104 | -0.03 | -0.18 | 15.2412 | 15.2551 | 15.197 | 0 |
| 1742923800 | 15.238 | -0 | -0.02 | 15.2541 | 15.284 | 15.2066 | 0 |
| 1742837400 | 15.2406 | -0.02 | -0.15 | 15.2724 | 15.3197 | 15.2335 | 0 |
| 1742578200 | 15.2636 | -0.04 | -0.29 | 15.3229 | 15.3283 | 15.2419 | 0 |
| 1742491800 | 15.3085 | -0 | -0.03 | 15.2643 | 15.3536 | 15.2543 | 0 |
| 1742405400 | 15.3131 | 0 | 0.03 | 15.2645 | 15.3346 | 15.2625 | 0 |
| 1742319000 | 15.309 | -0.01 | -0.08 | 15.3521 | 15.385 | 15.2982 | 0 |
| 1742232600 | 15.3218 | -0 | -0.02 | 15.3008 | 15.3506 | 15.2945 | 0 |
| 1741973400 | 15.3255 | 0.03 | 0.22 | 15.2398 | 15.3657 | 15.2204 | 0 |
| 1741887000 | 15.2915 | -0.07 | -0.46 | 15.2743 | 15.308 | 15.2339 | 0 |
| 1741800600 | 15.3616 | 0.02 | 0.14 | 15.3418 | 15.3966 | 15.3238 | 0 |
| 1741714200 | 15.3394 | 0.09 | 0.58 | 15.286 | 15.3758 | 15.2832 | 0 |
| 1741627800 | 15.2502 | 0.01 | 0.08 | 15.2337 | 15.2638 | 15.1658 | 0 |
| 1741368600 | 15.2385 | -0.06 | -0.41 | 15.2458 | 15.3255 | 15.2139 | 0 |
| 1741282200 | 15.3017 | -0.05 | -0.32 | 15.4208 | 15.4332 | 15.285 | 0 |
| 1741195800 | 15.3509 | 0.29 | 1.91 | 15.2217 | 15.3801 | 15.2089 | 0 |
| 1741109400 | 15.0635 | -0.1 | -0.65 | 15.1219 | 15.1244 | 15.0103 | 0 |
| 1741023000 | 15.1628 | 0.06 | 0.41 | 15.0964 | 15.2132 | 15.0718 | 0 |
| 1740763800 | 15.1005 | 0.04 | 0.24 | 15.0865 | 15.1192 | 15.0605 | 0 |
| 1740677400 | 15.064 | -0.05 | -0.31 | 15.1946 | 15.2027 | 15.0426 | 0 |
| 1740591000 | 15.1113 | 0.05 | 0.35 | 15.0964 | 15.1258 | 15.0763 | 0 |
| 1740504600 | 15.0583 | -0.03 | -0.21 | 15.0701 | 15.1007 | 15.0486 | 0 |
| 1740418200 | 15.0894 | -0.01 | -0.09 | 15.1242 | 15.1412 | 15.0658 | 0 |
| 1740159000 | 15.1033 | -0.02 | -0.11 | 15.1176 | 15.1483 | 15.0919 | 0 |
| 1740072600 | 15.1192 | 0.01 | 0.04 | 15.1059 | 15.151 | 15.1054 | 0 |
| 1739986200 | 15.1132 | -0.24 | -1.55 | 15.3671 | 15.3695 | 15.0959 | 0 |
| 1739899800 | 15.3516 | 0.03 | 0.17 | 15.3176 | 15.3533 | 15.2937 | 0 |
| 1739813400 | 15.3257 | 0.03 | 0.20 | 15.2969 | 15.338 | 15.2908 | 0 |
| 1739554200 | 15.2945 | -0.02 | -0.11 | 15.3569 | 15.3643 | 15.2786 | 0 |
| 1739467800 | 15.3107 | -0.01 | -0.04 | 15.3233 | 15.3502 | 15.2612 | 0 |
| 1739381400 | 15.3168 | 0.03 | 0.20 | 15.3171 | 15.3388 | 15.2618 | 0 |
| 1739295000 | 15.2855 | 0.09 | 0.60 | 15.2207 | 15.2863 | 15.1986 | 0 |
| 1739208600 | 15.1946 | 0 | 0.01 | 15.1851 | 15.227 | 15.1773 | 0 |
| 1738949400 | 15.1931 | -0.01 | -0.10 | 15.2538 | 15.2698 | 15.1818 | 0 |
| 1738863000 | 15.2076 | 0.04 | 0.24 | 15.1705 | 15.2125 | 15.1577 | 0 |
| 1738776600 | 15.1715 | -0.02 | -0.15 | 15.1952 | 15.2094 | 15.1689 | 0 |
| 1738690200 | 15.1936 | 0.02 | 0.13 | 15.1693 | 15.1965 | 15.1459 | 0 |
| 1738603800 | 15.1734 | -0.1 | -0.63 | 15.1741 | 15.2233 | 15.0995 | 0 |
| 1738344600 | 15.2694 | 0.01 | 0.05 | 15.261 | 15.2759 | 15.2206 | 0 |
| 1738258200 | 15.2618 | 0.04 | 0.24 | 15.2207 | 15.2874 | 15.2072 | 0 |
| 1738171800 | 15.2252 | 0.06 | 0.39 | 15.1526 | 15.2252 | 15.1526 | 0 |
| 1738085400 | 15.1667 | -0.01 | -0.06 | 15.1905 | 15.2012 | 15.1563 | 0 |
| 1737999000 | 15.1752 | -0.09 | -0.60 | 15.2111 | 15.2127 | 15.1132 | 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
