Premium
Xtr CSI300 Swap UCITS ETF (I1UL)
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 | -0.1485 | -1.08914086222 | 13.6346 | 13.6366 | 13.2957 | 0 | 0 | IX |
| 4 | -0.3514 | -2.53947606143 | 13.8375 | 13.839 | 12.9949 | 0 | 0 | IX |
| 12 | 0.0449 | 0.334047555278 | 13.4412 | 14.4112 | 12.6811 | 0 | 0 | IX |
| 26 | 2.0157 | 17.5730576092 | 11.4704 | 15.9749 | 10.155 | 0 | 0 | IX |
| 52 | 2.64 | 24.3405463715 | 10.8461 | 15.9749 | 10.1516 | 0 | 0 | IX |
| 156 | -0.6857 | -4.83848205591 | 14.1718 | 15.9749 | 10.1516 | 0 | 0 | IX |
| 260 | -0.6857 | -4.83848205591 | 14.1718 | 15.9749 | 10.1516 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 13.4371 | -0.11 | -0.80 | 13.5684 | 13.5684 | 13.3611 | 0 |
| 1737739800 | 13.5453 | 0.18 | 1.38 | 13.3307 | 13.5998 | 13.3307 | 0 |
| 1737653400 | 13.3609 | -0.14 | -1.02 | 13.4042 | 13.4391 | 13.3394 | 0 |
| 1737567000 | 13.4992 | 0 | 0.00 | 13.4992 | 13.4992 | 13.4992 | 0 |
| 1737480600 | 13.4992 | -0.13 | -0.95 | 13.6346 | 13.6366 | 13.4157 | 0 |
| 1737394200 | 13.6286 | 0.15 | 1.13 | 13.4504 | 13.6438 | 13.421 | 0 |
| 1737135000 | 13.476 | 0.17 | 1.28 | 13.3229 | 13.5257 | 13.2847 | 0 |
| 1737048600 | 13.3058 | -0.01 | -0.09 | 13.3003 | 13.3383 | 13.0305 | 0 |
| 1736962200 | 13.3184 | -0.06 | -0.44 | 13.3375 | 13.3408 | 13.0196 | 0 |
| 1736875800 | 13.3778 | 0.3 | 2.27 | 13.0334 | 13.5409 | 13.0334 | 0 |
| 1736789400 | 13.0811 | 0.07 | 0.55 | 12.9956 | 13.1316 | 12.9949 | 0 |
| 1736530200 | 13.0097 | -0.2 | -1.50 | 13.2129 | 13.2496 | 12.9993 | 0 |
| 1736443800 | 13.2078 | -0.03 | -0.20 | 13.2522 | 13.2564 | 13.1737 | 0 |
| 1736357400 | 13.2342 | 0 | 0.04 | 13.2784 | 13.2853 | 13.1559 | 0 |
| 1736271000 | 13.2292 | 0.12 | 0.90 | 13.1202 | 13.2842 | 13.1202 | 0 |
| 1736184600 | 13.1118 | -0.05 | -0.41 | 13.1434 | 13.3074 | 13.0651 | 0 |
| 1735925400 | 13.1664 | -0.22 | -1.63 | 13.3348 | 13.3348 | 13.0867 | 0 |
| 1735839000 | 13.3846 | -0.48 | -3.46 | 13.8375 | 13.839 | 13.2083 | 0 |
| 1735579800 | 13.864 | 0.09 | 0.68 | 13.7802 | 13.8915 | 13.7647 | 0 |
| 1735320600 | 13.7703 | 0.19 | 1.42 | 13.5968 | 13.7782 | 13.5968 | 0 |
| 1734975000 | 13.5774 | 0.08 | 0.60 | 13.5232 | 13.5857 | 13.4683 | 0 |
| 1734715800 | 13.497 | -0.07 | -0.52 | 13.5571 | 13.5571 | 13.4196 | 0 |
| 1734629400 | 13.5674 | 0.07 | 0.49 | 13.5766 | 13.6245 | 13.5306 | 0 |
| 1734543000 | 13.5011 | -0.02 | -0.17 | 13.5145 | 13.5732 | 13.4606 | 0 |
| 1734456600 | 13.5237 | 0.12 | 0.90 | 13.4535 | 13.5841 | 13.4535 | 0 |
| 1734370200 | 13.4034 | -0.07 | -0.52 | 13.4553 | 13.4553 | 13.3548 | 0 |
| 1734111000 | 13.4738 | -0.15 | -1.13 | 13.7051 | 13.7077 | 13.4624 | 0 |
| 1734024600 | 13.6272 | 0.07 | 0.51 | 13.5429 | 13.8069 | 13.5145 | 0 |
| 1733938200 | 13.5583 | 0.16 | 1.17 | 13.443 | 13.6327 | 13.443 | 0 |
| 1733851800 | 13.4016 | -0.95 | -6.63 | 14.3765 | 14.4059 | 13.4007 | 0 |
| 1733765400 | 14.3537 | 0.98 | 7.30 | 13.4081 | 14.4112 | 13.4081 | 0 |
| 1733506200 | 13.3774 | 0.05 | 0.34 | 13.3151 | 13.4824 | 13.3151 | 0 |
| 1733419800 | 13.3319 | 0.02 | 0.17 | 13.309 | 13.399 | 13.1337 | 0 |
| 1733333400 | 13.309 | -0.15 | -1.12 | 13.4804 | 13.4804 | 13.2823 | 0 |
| 1733247000 | 13.4592 | -0.02 | -0.15 | 13.4799 | 13.4966 | 13.387 | 0 |
| 1733160600 | 13.4792 | 0.79 | 6.24 | 12.7218 | 13.4908 | 12.7218 | 0 |
| 1732901400 | 12.6872 | -0.48 | -3.66 | 13.1392 | 13.5716 | 12.6811 | 0 |
| 1732815000 | 13.1692 | -0.12 | -0.93 | 13.3452 | 13.3452 | 13.1672 | 0 |
| 1732728600 | 13.2927 | 0.2 | 1.54 | 13.0414 | 13.3805 | 13.0414 | 0 |
| 1732642200 | 13.0906 | 0.01 | 0.10 | 13.0783 | 13.1578 | 13.0649 | 0 |
| 1732555800 | 13.0772 | -0.16 | -1.23 | 13.1901 | 13.1901 | 13.0702 | 0 |
| 1732296600 | 13.2403 | -0.33 | -2.44 | 13.5612 | 13.5629 | 13.1484 | 0 |
| 1732210200 | 13.5711 | 0.06 | 0.42 | 13.4935 | 13.6132 | 13.4935 | 0 |
| 1732123800 | 13.5144 | 0.03 | 0.22 | 13.5119 | 13.6275 | 13.5093 | 0 |
| 1732037400 | 13.4843 | -0.03 | -0.21 | 13.4826 | 13.5544 | 13.1419 | 0 |
| 1731951000 | 13.5127 | -0.04 | -0.28 | 13.5376 | 13.5378 | 13.4303 | 0 |
| 1731691800 | 13.5508 | -0.19 | -1.37 | 13.7409 | 13.7421 | 13.5124 | 0 |
| 1731605400 | 13.7385 | 0.02 | 0.17 | 13.7547 | 13.8434 | 13.7025 | 0 |
| 1731519000 | 13.7151 | -0.05 | -0.40 | 13.7841 | 14.1942 | 13.5438 | 0 |
| 1731432600 | 13.7699 | -0.26 | -1.82 | 14.0489 | 14.0489 | 13.756 | 0 |
| 1731346200 | 14.0255 | 0.38 | 2.75 | 13.7015 | 14.1111 | 13.7015 | 0 |
| 1731087000 | 13.6495 | -0.73 | -5.05 | 14.3906 | 14.3906 | 13.5004 | 0 |
| 1731000600 | 14.3758 | 0.64 | 4.66 | 13.7161 | 14.4071 | 13.7161 | 0 |
| 1730914200 | 13.7354 | -0.09 | -0.63 | 13.9974 | 13.9974 | 13.6007 | 0 |
| 1730827800 | 13.823 | 0.39 | 2.89 | 13.4412 | 13.8523 | 13.4412 | 0 |
| 1730741400 | 13.4345 | 0.12 | 0.92 | 13.2448 | 13.5029 | 13.2448 | 0 |
| 1730482200 | 13.3125 | 0.09 | 0.69 | 13.263 | 13.3396 | 13.221 | 0 |
| 1730395800 | 13.2218 | -0.02 | -0.15 | 13.2343 | 13.2343 | 13.1294 | 0 |
| 1730309400 | 13.2421 | -0.25 | -1.86 | 13.455 | 13.455 | 13.1596 | 0 |
| 1730223000 | 13.4925 | -0.01 | -0.08 | 13.5182 | 13.5715 | 13.2909 | 0 |
| 1730136600 | 13.5032 | 0.03 | 0.23 | 13.4883 | 13.7485 | 13.3837 | 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
