Premium
Xtr USD Emerging Markets Bond (I1UI)
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 | -0.1282 | -1.21828375938 | 10.523 | 10.5287 | 10.3545 | 0 | 0 | IX |
| 4 | -0.5157 | -4.72663947573 | 10.9105 | 11.005 | 10.3545 | 0 | 0 | IX |
| 12 | -0.4554 | -4.19715765608 | 10.8502 | 11.1175 | 10.3545 | 0 | 0 | IX |
| 26 | -0.0622 | -0.594816869083 | 10.457 | 11.1175 | 10.3545 | 0 | 0 | IX |
| 52 | 0.1968 | 1.92979015493 | 10.198 | 11.1175 | 10.0865 | 0 | 0 | IX |
| 156 | 0.3715 | 3.70636417148 | 10.0233 | 11.1175 | 9.4724 | 0 | 0 | IX |
| 260 | 0.3715 | 3.70636417148 | 10.0233 | 11.1175 | 9.4724 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 10.3948 | 0.02 | 0.15 | 10.411 | 10.45 | 10.3933 | 0 |
| 1741800600 | 10.3797 | 0.02 | 0.22 | 10.3785 | 10.4102 | 10.3605 | 0 |
| 1741714200 | 10.3565 | -0.11 | -1.02 | 10.4277 | 10.4325 | 10.3545 | 0 |
| 1741627800 | 10.4627 | 0.01 | 0.10 | 10.4525 | 10.4988 | 10.4417 | 0 |
| 1741368600 | 10.4525 | -0.01 | -0.05 | 10.4575 | 10.4725 | 10.3693 | 0 |
| 1741282200 | 10.4575 | -0.12 | -1.15 | 10.523 | 10.5287 | 10.444 | 0 |
| 1741195800 | 10.5792 | -0.24 | -2.25 | 10.674 | 10.6958 | 10.5505 | 0 |
| 1741109400 | 10.8227 | -0.06 | -0.54 | 10.875 | 10.8895 | 10.8053 | 0 |
| 1741023000 | 10.8818 | -0.08 | -0.73 | 10.9623 | 10.9778 | 10.8618 | 0 |
| 1740763800 | 10.9623 | 0.01 | 0.13 | 10.9497 | 10.975 | 10.9295 | 0 |
| 1740677400 | 10.9482 | 0.11 | 0.97 | 10.8803 | 10.9543 | 10.869 | 0 |
| 1740591000 | 10.8427 | 0.04 | 0.39 | 10.8245 | 10.8665 | 10.8133 | 0 |
| 1740504600 | 10.8003 | 0.02 | 0.15 | 10.8155 | 10.8242 | 10.785 | 0 |
| 1740418200 | 10.784 | -0.01 | -0.13 | 10.7975 | 10.8 | 10.7613 | 0 |
| 1740159000 | 10.7975 | 0.04 | 0.36 | 10.75 | 10.8128 | 10.7482 | 0 |
| 1740072600 | 10.7587 | -0.04 | -0.38 | 10.795 | 10.795 | 10.7402 | 0 |
| 1739986200 | 10.7997 | -0.13 | -1.23 | 11.005 | 11.005 | 10.7622 | 0 |
| 1739899800 | 10.9342 | -0.01 | -0.12 | 10.9603 | 10.9718 | 10.9305 | 0 |
| 1739813400 | 10.9475 | 0.01 | 0.08 | 10.9383 | 10.9657 | 10.9342 | 0 |
| 1739554200 | 10.9383 | 0 | 0.00 | 10.93 | 10.9417 | 10.912 | 0 |
| 1739467800 | 10.938 | 0.01 | 0.08 | 10.9105 | 10.9853 | 10.9105 | 0 |
| 1739381400 | 10.9292 | -0.07 | -0.67 | 10.9648 | 11.0678 | 10.9112 | 0 |
| 1739295000 | 11.0033 | -0.09 | -0.79 | 11.0765 | 11.084 | 11 | 0 |
| 1739208600 | 11.0913 | 0.02 | 0.22 | 11.0918 | 11.1095 | 11.0735 | 0 |
| 1738949400 | 11.067 | 0 | 0.04 | 11.0625 | 11.0793 | 11.0105 | 0 |
| 1738863000 | 11.0625 | 0.04 | 0.35 | 11.0702 | 11.1175 | 11.0625 | 0 |
| 1738776600 | 11.0235 | 0.02 | 0.20 | 10.9773 | 11.0287 | 10.9703 | 0 |
| 1738690200 | 11.002 | -0.05 | -0.47 | 11.0185 | 11.02 | 10.9748 | 0 |
| 1738603800 | 11.0535 | 0.09 | 0.83 | 10.9625 | 11.1045 | 10.9625 | 0 |
| 1738344600 | 10.9625 | 0.04 | 0.37 | 10.9642 | 11.017 | 10.9615 | 0 |
| 1738258200 | 10.9223 | 0.02 | 0.16 | 10.9047 | 11.0205 | 10.902 | 0 |
| 1738171800 | 10.9047 | 0.03 | 0.25 | 10.878 | 10.9612 | 10.878 | 0 |
| 1738085400 | 10.878 | 0.06 | 0.60 | 10.877 | 10.8895 | 10.8645 | 0 |
| 1737999000 | 10.813 | 0.03 | 0.30 | 10.8385 | 10.8412 | 10.7682 | 0 |
| 1737739800 | 10.7805 | -0.08 | -0.75 | 10.825 | 10.829 | 10.775 | 0 |
| 1737653400 | 10.8618 | -0.01 | -0.13 | 10.8758 | 10.921 | 10.847 | 0 |
| 1737567000 | 10.8758 | 0 | 0.02 | 10.874 | 10.9067 | 10.8528 | 0 |
| 1737480600 | 10.874 | 0.01 | 0.06 | 10.9 | 10.941 | 10.8725 | 0 |
| 1737394200 | 10.8673 | -0.08 | -0.70 | 10.9262 | 10.929 | 10.8313 | 0 |
| 1737135000 | 10.9435 | 0.02 | 0.23 | 10.9432 | 11.0008 | 10.9198 | 0 |
| 1737048600 | 10.9187 | -0.02 | -0.14 | 10.945 | 10.9497 | 10.899 | 0 |
| 1736962200 | 10.934 | 0.13 | 1.19 | 10.8057 | 10.9558 | 10.7935 | 0 |
| 1736875800 | 10.8057 | -0.06 | -0.60 | 10.862 | 10.875 | 10.7897 | 0 |
| 1736789400 | 10.8705 | -0.01 | -0.13 | 10.8842 | 10.9132 | 10.86 | 0 |
| 1736530200 | 10.8842 | -0.01 | -0.09 | 10.8812 | 10.9625 | 10.8465 | 0 |
| 1736443800 | 10.8945 | 0.04 | 0.36 | 10.8558 | 10.8945 | 10.8505 | 0 |
| 1736357400 | 10.8558 | 0.06 | 0.56 | 10.839 | 10.881 | 10.83 | 0 |
| 1736271000 | 10.795 | -0.02 | -0.17 | 10.8133 | 10.8308 | 10.7817 | 0 |
| 1736184600 | 10.8133 | -0.11 | -1.05 | 10.928 | 10.928 | 10.7838 | 0 |
| 1735925400 | 10.928 | -0 | -0.02 | 10.924 | 10.9477 | 10.9172 | 0 |
| 1735839000 | 10.9305 | 0.22 | 2.04 | 10.7123 | 10.9533 | 10.7123 | 0 |
| 1735579800 | 10.7123 | -0.02 | -0.21 | 10.7353 | 10.771 | 10.7063 | 0 |
| 1735320600 | 10.7353 | -0.02 | -0.22 | 10.7508 | 10.7695 | 10.7193 | 0 |
| 1734975000 | 10.7595 | -0.03 | -0.23 | 10.7845 | 10.7993 | 10.7532 | 0 |
| 1734715800 | 10.7845 | 0.02 | 0.14 | 10.7383 | 10.862 | 10.723 | 0 |
| 1734629400 | 10.7692 | -0.08 | -0.75 | 10.8502 | 10.8502 | 10.7425 | 0 |
| 1734543000 | 10.8502 | 0.04 | 0.36 | 10.8238 | 10.855 | 10.8238 | 0 |
| 1734456600 | 10.811 | -0.01 | -0.06 | 10.8178 | 10.8428 | 10.805 | 0 |
| 1734370200 | 10.8178 | -0.03 | -0.25 | 10.8445 | 10.903 | 10.8172 | 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
