Premium
Xtr USD Emerging Markets Bond UE 1D Hedged (I2CQ)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0652 | 0.61521041706 | 10.598 | 10.6953 | 10.5787 | 0 | 0 | IX |
| 4 | 0.1427 | 1.35639941067 | 10.5205 | 10.6953 | 10.384 | 0 | 0 | IX |
| 12 | -0.1101 | -1.02197098382 | 10.7733 | 10.9162 | 10.384 | 0 | 0 | IX |
| 26 | -0.0203 | -0.190012636308 | 10.6835 | 11.1265 | 10.384 | 0 | 0 | IX |
| 52 | 0.0132 | 0.123943661972 | 10.65 | 11.1265 | 10.2698 | 0 | 0 | IX |
| 156 | 0.1077 | 1.02032115959 | 10.5555 | 11.1265 | 9.6102 | 0 | 0 | IX |
| 260 | 0.1077 | 1.02032115959 | 10.5555 | 11.1265 | 9.6102 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 10.6632 | 0.01 | 0.07 | 10.671 | 10.69 | 10.658 | 0 |
| 1738258200 | 10.656 | 0.03 | 0.24 | 10.649 | 10.6953 | 10.6457 | 0 |
| 1738171800 | 10.6305 | 0.02 | 0.21 | 10.6438 | 10.677 | 10.6297 | 0 |
| 1738085400 | 10.6085 | -0.01 | -0.13 | 10.6202 | 10.6295 | 10.6085 | 0 |
| 1737999000 | 10.6223 | 0.02 | 0.15 | 10.6085 | 10.6348 | 10.5933 | 0 |
| 1737739800 | 10.6065 | 0.03 | 0.26 | 10.598 | 10.612 | 10.5787 | 0 |
| 1737653400 | 10.5785 | -0.03 | -0.26 | 10.611 | 10.6395 | 10.5622 | 0 |
| 1737567000 | 10.606 | 0 | 0.04 | 10.6137 | 10.6363 | 10.606 | 0 |
| 1737480600 | 10.6013 | 0.02 | 0.22 | 10.5837 | 10.6058 | 10.5798 | 0 |
| 1737394200 | 10.5777 | 0.03 | 0.24 | 10.551 | 10.5898 | 10.5295 | 0 |
| 1737135000 | 10.552 | 0.01 | 0.13 | 10.5358 | 10.5845 | 10.5358 | 0 |
| 1737048600 | 10.5385 | 0.02 | 0.18 | 10.5508 | 10.552 | 10.4995 | 0 |
| 1736962200 | 10.5195 | 0.12 | 1.13 | 10.4243 | 10.552 | 10.418 | 0 |
| 1736875800 | 10.402 | 0.01 | 0.12 | 10.4258 | 10.4383 | 10.4 | 0 |
| 1736789400 | 10.39 | -0.04 | -0.36 | 10.408 | 10.4135 | 10.384 | 0 |
| 1736530200 | 10.428 | -0.07 | -0.70 | 10.491 | 10.491 | 10.4165 | 0 |
| 1736443800 | 10.501 | 0.03 | 0.27 | 10.4755 | 10.5083 | 10.4605 | 0 |
| 1736357400 | 10.473 | -0.01 | -0.09 | 10.4883 | 10.4925 | 10.4527 | 0 |
| 1736271000 | 10.4823 | -0.05 | -0.49 | 10.534 | 10.5435 | 10.4775 | 0 |
| 1736184600 | 10.534 | -0 | -0.00 | 10.514 | 10.5495 | 10.5035 | 0 |
| 1735925400 | 10.5345 | 0.04 | 0.35 | 10.5205 | 10.552 | 10.5173 | 0 |
| 1735839000 | 10.498 | 0.01 | 0.05 | 10.4923 | 10.544 | 10.4748 | 0 |
| 1735579800 | 10.4923 | 0 | 0.01 | 10.4955 | 10.4968 | 10.4865 | 0 |
| 1735320600 | 10.4917 | 0.01 | 0.05 | 10.5027 | 10.5143 | 10.4755 | 0 |
| 1734975000 | 10.486 | -0.04 | -0.38 | 10.5078 | 10.522 | 10.479 | 0 |
| 1734715800 | 10.5265 | 0.05 | 0.52 | 10.4525 | 10.5373 | 10.4488 | 0 |
| 1734629400 | 10.4725 | -0.18 | -1.72 | 10.6555 | 10.6555 | 10.461 | 0 |
| 1734543000 | 10.6555 | 0.01 | 0.11 | 10.654 | 10.668 | 10.6442 | 0 |
| 1734456600 | 10.6442 | -0 | -0.03 | 10.6472 | 10.6725 | 10.6352 | 0 |
| 1734370200 | 10.6472 | -0.03 | -0.24 | 10.6723 | 10.7005 | 10.6463 | 0 |
| 1734111000 | 10.6723 | -0.08 | -0.76 | 10.754 | 10.754 | 10.671 | 0 |
| 1734024600 | 10.754 | -0.02 | -0.20 | 10.776 | 10.7837 | 10.7485 | 0 |
| 1733938200 | 10.776 | -0.01 | -0.06 | 10.7828 | 10.8093 | 10.7683 | 0 |
| 1733851800 | 10.7828 | -0.02 | -0.18 | 10.8018 | 10.8045 | 10.7722 | 0 |
| 1733765400 | 10.8018 | -0.01 | -0.11 | 10.8133 | 10.8525 | 10.799 | 0 |
| 1733506200 | 10.8133 | 0.04 | 0.33 | 10.7777 | 10.898 | 10.7765 | 0 |
| 1733419800 | 10.7778 | 0.02 | 0.17 | 10.7592 | 10.7922 | 10.7553 | 0 |
| 1733333400 | 10.7592 | 0.03 | 0.28 | 10.7293 | 10.7778 | 10.7043 | 0 |
| 1733247000 | 10.7293 | -0.01 | -0.06 | 10.7353 | 10.7515 | 10.691 | 0 |
| 1733160600 | 10.7353 | 0.01 | 0.10 | 10.725 | 10.7425 | 10.701 | 0 |
| 1732901400 | 10.725 | 0.01 | 0.11 | 10.7133 | 10.7317 | 10.7133 | 0 |
| 1732815000 | 10.7133 | 0.01 | 0.07 | 10.7055 | 10.7183 | 10.6948 | 0 |
| 1732728600 | 10.7055 | 0.05 | 0.45 | 10.658 | 10.7087 | 10.658 | 0 |
| 1732642200 | 10.658 | -0.01 | -0.06 | 10.664 | 10.69 | 10.652 | 0 |
| 1732555800 | 10.664 | 0.07 | 0.70 | 10.5895 | 10.6768 | 10.5895 | 0 |
| 1732296600 | 10.5895 | -0.01 | -0.09 | 10.599 | 10.63 | 10.5832 | 0 |
| 1732210200 | 10.599 | 0.02 | 0.16 | 10.5817 | 10.6572 | 10.5817 | 0 |
| 1732123800 | 10.5817 | 0.02 | 0.16 | 10.5653 | 10.6077 | 10.5433 | 0 |
| 1732037400 | 10.5653 | 0.05 | 0.44 | 10.5195 | 10.5838 | 10.5195 | 0 |
| 1731951000 | 10.5195 | 0 | 0.04 | 10.515 | 10.5488 | 10.4973 | 0 |
| 1731691800 | 10.515 | -0.08 | -0.80 | 10.5998 | 10.5998 | 10.5005 | 0 |
| 1731605400 | 10.5998 | -0.01 | -0.07 | 10.6067 | 10.6448 | 10.5755 | 0 |
| 1731519000 | 10.6067 | -0.15 | -1.36 | 10.7525 | 10.7525 | 10.583 | 0 |
| 1731432600 | 10.7525 | -0.06 | -0.58 | 10.8157 | 10.83 | 10.75 | 0 |
| 1731346200 | 10.8157 | 0.01 | 0.05 | 10.8105 | 10.9162 | 10.8072 | 0 |
| 1731087000 | 10.8105 | 0.04 | 0.35 | 10.7733 | 10.8667 | 10.7733 | 0 |
| 1731000600 | 10.7733 | 0.15 | 1.41 | 10.6233 | 10.7767 | 10.6233 | 0 |
| 1730914200 | 10.6233 | -0.02 | -0.19 | 10.643 | 10.647 | 10.5835 | 0 |
| 1730827800 | 10.643 | -0.05 | -0.50 | 10.696 | 10.699 | 10.6367 | 0 |
| 1730741400 | 10.696 | 0.02 | 0.19 | 10.6758 | 10.7425 | 10.6758 | 0 |
| 1730482200 | 10.6758 | -0.03 | -0.32 | 10.7103 | 10.7545 | 10.6625 | 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
