Premium
Xtr EUR High Yield Corporate Bond (I1U6)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2305 | -0.992871142125 | 23.2155 | 23.226 | 22.973 | 0 | 0 | IX |
| 4 | -0.115 | -0.497835497836 | 23.1 | 23.3165 | 22.973 | 0 | 0 | IX |
| 12 | 0.1495 | 0.6546824024 | 22.8355 | 23.3165 | 22.71 | 0 | 0 | IX |
| 26 | 0.6985 | 3.1341843717 | 22.2865 | 23.3165 | 22.2865 | 0 | 0 | IX |
| 52 | 1.079 | 4.92559116224 | 21.906 | 23.3165 | 21.478 | 0 | 0 | IX |
| 156 | 2.993 | 14.9709883954 | 19.992 | 23.3165 | 19.7975 | 0 | 0 | IX |
| 260 | 2.993 | 14.9709883954 | 19.992 | 23.3165 | 19.7975 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 22.985 | -0.05 | -0.23 | 23.039 | 23.0745 | 22.973 | 0 |
| 1741800600 | 23.039 | -0 | -0.02 | 23.043 | 23.079 | 23.0295 | 0 |
| 1741714200 | 23.043 | -0.05 | -0.21 | 23.0925 | 23.093 | 23.03 | 0 |
| 1741627800 | 23.0925 | -0.01 | -0.06 | 23.1065 | 23.1225 | 23.0845 | 0 |
| 1741368600 | 23.1065 | -0.02 | -0.09 | 23.1265 | 23.2055 | 23.0795 | 0 |
| 1741282200 | 23.1265 | -0.09 | -0.38 | 23.2155 | 23.226 | 23.096 | 0 |
| 1741195800 | 23.2155 | -0.01 | -0.04 | 23.225 | 23.263 | 23.2045 | 0 |
| 1741109400 | 23.225 | -0.05 | -0.22 | 23.2755 | 23.289 | 23.212 | 0 |
| 1741023000 | 23.2755 | 0.03 | 0.11 | 23.2495 | 23.3165 | 23.2495 | 0 |
| 1740763800 | 23.2495 | -0.01 | -0.05 | 23.2605 | 23.2605 | 23.2205 | 0 |
| 1740677400 | 23.2605 | -0 | -0.00 | 23.261 | 23.2705 | 23.224 | 0 |
| 1740591000 | 23.261 | 0.03 | 0.14 | 23.2285 | 23.261 | 23.2285 | 0 |
| 1740504600 | 23.2285 | 0.01 | 0.06 | 23.2155 | 23.255 | 23.2115 | 0 |
| 1740418200 | 23.2155 | -0.01 | -0.05 | 23.227 | 23.262 | 23.2075 | 0 |
| 1740159000 | 23.227 | 0.02 | 0.08 | 23.2075 | 23.2375 | 23.205 | 0 |
| 1740072600 | 23.2075 | 0.02 | 0.10 | 23.185 | 23.2145 | 23.1825 | 0 |
| 1739986200 | 23.185 | -0.04 | -0.17 | 23.2235 | 23.2455 | 23.174 | 0 |
| 1739899800 | 23.2235 | 0.02 | 0.09 | 23.2025 | 23.2455 | 23.196 | 0 |
| 1739813400 | 23.2025 | 0.03 | 0.14 | 23.169 | 23.2215 | 23.1675 | 0 |
| 1739554200 | 23.169 | -0 | -0.02 | 23.133 | 23.1785 | 23.133 | 0 |
| 1739467800 | 23.1735 | 0.07 | 0.32 | 23.1 | 23.181 | 23.1 | 0 |
| 1739381400 | 23.1 | -0.01 | -0.03 | 23.1075 | 23.296 | 23.078 | 0 |
| 1739295000 | 23.1075 | -0.01 | -0.05 | 23.1185 | 23.147 | 23.0985 | 0 |
| 1739208600 | 23.1185 | 0.02 | 0.10 | 23.095 | 23.133 | 23.095 | 0 |
| 1738949400 | 23.095 | -0.05 | -0.20 | 23.1405 | 23.1405 | 23.087 | 0 |
| 1738863000 | 23.1405 | 0.05 | 0.20 | 23.0945 | 23.1405 | 23.0945 | 0 |
| 1738776600 | 23.0945 | 0.01 | 0.05 | 23.084 | 23.1125 | 23.069 | 0 |
| 1738690200 | 23.084 | 0.02 | 0.08 | 23.066 | 23.0925 | 23.042 | 0 |
| 1738603800 | 23.066 | 0 | 0.01 | 23.063 | 23.0805 | 23.01 | 0 |
| 1738344600 | 23.063 | 0.03 | 0.12 | 23.075 | 23.0825 | 23.0295 | 0 |
| 1738258200 | 23.0355 | 0.03 | 0.13 | 23.0055 | 23.0445 | 23.0055 | 0 |
| 1738171800 | 23.0055 | 0.03 | 0.14 | 22.9725 | 23.0095 | 22.9725 | 0 |
| 1738085400 | 22.9725 | 0.04 | 0.19 | 22.93 | 22.9915 | 22.93 | 0 |
| 1737999000 | 22.93 | 0.01 | 0.04 | 22.9215 | 22.9395 | 22.8935 | 0 |
| 1737739800 | 22.9215 | -0.02 | -0.09 | 22.941 | 22.9675 | 22.9085 | 0 |
| 1737653400 | 22.941 | 0 | 0.00 | 22.941 | 22.946 | 22.909 | 0 |
| 1737567000 | 22.941 | 0.04 | 0.16 | 22.9035 | 22.9515 | 22.9035 | 0 |
| 1737480600 | 22.9035 | 0.01 | 0.04 | 22.895 | 22.9225 | 22.8845 | 0 |
| 1737394200 | 22.895 | 0 | 0.02 | 22.891 | 22.912 | 22.8715 | 0 |
| 1737135000 | 22.891 | 0.01 | 0.05 | 22.88 | 22.9225 | 22.876 | 0 |
| 1737048600 | 22.88 | 0.02 | 0.11 | 22.93 | 22.93 | 22.8645 | 0 |
| 1736962200 | 22.855 | 0.08 | 0.36 | 22.7725 | 22.8665 | 22.7725 | 0 |
| 1736875800 | 22.7725 | 0.05 | 0.20 | 22.726 | 22.813 | 22.726 | 0 |
| 1736789400 | 22.726 | -0.04 | -0.15 | 22.761 | 22.7735 | 22.71 | 0 |
| 1736530200 | 22.761 | -0.07 | -0.29 | 22.8275 | 22.8275 | 22.7535 | 0 |
| 1736443800 | 22.8275 | -0.03 | -0.11 | 22.853 | 22.853 | 22.8115 | 0 |
| 1736357400 | 22.853 | -0.05 | -0.22 | 22.904 | 22.9075 | 22.8205 | 0 |
| 1736271000 | 22.904 | -0.01 | -0.04 | 22.913 | 22.9425 | 22.8895 | 0 |
| 1736184600 | 22.913 | 0.02 | 0.08 | 22.895 | 22.9365 | 22.877 | 0 |
| 1735925400 | 22.895 | -0.02 | -0.10 | 22.919 | 22.919 | 22.879 | 0 |
| 1735839000 | 22.919 | 0.02 | 0.07 | 22.9035 | 22.957 | 22.9035 | 0 |
| 1735579800 | 22.9035 | -0.04 | -0.18 | 22.944 | 22.946 | 22.88 | 0 |
| 1735320600 | 22.944 | 0.08 | 0.35 | 22.8645 | 22.944 | 22.8645 | 0 |
| 1734975000 | 22.8645 | -0.01 | -0.03 | 22.8705 | 22.8855 | 22.824 | 0 |
| 1734715800 | 22.8705 | 0.07 | 0.31 | 22.8 | 22.8775 | 22.7825 | 0 |
| 1734629400 | 22.8 | -0.07 | -0.29 | 22.8355 | 22.8355 | 22.783 | 0 |
| 1734543000 | 22.8665 | 0 | 0.02 | 22.863 | 22.901 | 22.863 | 0 |
| 1734456600 | 22.863 | -0.01 | -0.06 | 22.8765 | 22.901 | 22.855 | 0 |
| 1734370200 | 22.8765 | -0.02 | -0.08 | 22.8945 | 22.907 | 22.8705 | 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
