Premium
Xtr ESG Global Government Bond UCITS ETF (I2CU)
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 | 0.0146 | 0.249717784695 | 5.8466 | 5.8996 | 5.8203 | 0 | 0 | IX |
| 4 | -0.0314 | -0.532871737433 | 5.8926 | 5.9514 | 5.8203 | 0 | 0 | IX |
| 12 | 0.0029 | 0.0495024153765 | 5.8583 | 5.9998 | 5.7945 | 0 | 0 | IX |
| 26 | 0.0567 | 0.976828322853 | 5.8045 | 5.9998 | 5.7823 | 0 | 0 | IX |
| 52 | 0.0132 | 0.225718194254 | 5.848 | 5.9998 | 5.6685 | 0 | 0 | IX |
| 156 | -0.0889 | -1.49409253626 | 5.9501 | 6.0194 | 5.5723 | 0 | 0 | IX |
| 260 | -0.0889 | -1.49409253626 | 5.9501 | 6.0194 | 5.5723 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 5.8612 | -0.02 | -0.36 | 5.8807 | 5.881 | 5.8423999 | 0 |
| 1737135000 | 5.8822 | 0 | 0.03 | 5.8861 | 5.8996 | 5.8791 | 0 |
| 1737048600 | 5.8807 | 0.01 | 0.14 | 5.8643 | 5.8863 | 5.8589 | 0 |
| 1736962200 | 5.8727 | 0.05 | 0.84 | 5.8281 | 5.8791 | 5.8254 | 0 |
| 1736875800 | 5.8239 | -0.03 | -0.53 | 5.8538 | 5.8561 | 5.8202999 | 0 |
| 1736789400 | 5.8552 | -0 | -0.06 | 5.8465999 | 5.8681 | 5.8414 | 0 |
| 1736530200 | 5.859 | -0 | -0.01 | 5.8449 | 5.8622 | 5.8346 | 0 |
| 1736443800 | 5.8597 | -0 | -0.04 | 5.8495 | 5.8622 | 5.8446 | 0 |
| 1736357400 | 5.8621 | 0 | 0.02 | 5.8717 | 5.8801 | 5.8551 | 0 |
| 1736271000 | 5.861 | -0.01 | -0.19 | 5.8682 | 5.8774 | 5.8537 | 0 |
| 1736184600 | 5.8719 | -0.04 | -0.61 | 5.89 | 5.8928 | 5.8656 | 0 |
| 1735925400 | 5.9082 | -0.02 | -0.36 | 5.9302 | 5.9307 | 5.9053 | 0 |
| 1735839000 | 5.9296 | 0.06 | 1.07 | 5.8998 | 5.9513999 | 5.8987999 | 0 |
| 1735579800 | 5.867 | -0 | -0.00 | 5.8663 | 5.8781 | 5.8581 | 0 |
| 1735320600 | 5.8672 | -0.02 | -0.36 | 5.8884999 | 5.8884999 | 5.8556 | 0 |
| 1734975000 | 5.8884999 | -0.02 | -0.37 | 5.8926 | 5.9069 | 5.8876 | 0 |
| 1734715800 | 5.9103 | 0.01 | 0.21 | 5.8979 | 5.9141 | 5.8865999 | 0 |
| 1734629400 | 5.8979 | -0.02 | -0.31 | 5.8968 | 5.9078 | 5.8859 | 0 |
| 1734543000 | 5.9161 | 0 | 0.05 | 5.9099 | 5.9185 | 5.9008 | 0 |
| 1734456600 | 5.9131 | 0 | 0.03 | 5.9089 | 5.9216 | 5.9032 | 0 |
| 1734370200 | 5.9111 | -0.01 | -0.11 | 5.9146 | 5.9257 | 5.8897 | 0 |
| 1734111000 | 5.9178 | -0.03 | -0.51 | 5.9501 | 5.9501 | 5.9162 | 0 |
| 1734024600 | 5.9484 | -0.02 | -0.40 | 5.9722 | 5.9848 | 5.941 | 0 |
| 1733938200 | 5.9722 | -0 | -0.00 | 5.979 | 5.9898 | 5.9539 | 0 |
| 1733851800 | 5.9723 | 0.01 | 0.18 | 5.9596 | 5.9791 | 5.9579 | 0 |
| 1733765400 | 5.9616 | -0.01 | -0.11 | 5.9728 | 5.9784 | 5.955 | 0 |
| 1733506200 | 5.9682 | 0 | 0.08 | 5.9616 | 5.9807 | 5.9499 | 0 |
| 1733419800 | 5.9635999 | -0.02 | -0.30 | 5.9805 | 5.989 | 5.9538 | 0 |
| 1733333400 | 5.9817 | -0 | -0.05 | 5.9654999 | 5.9849 | 5.9646 | 0 |
| 1733247000 | 5.9844 | -0.01 | -0.21 | 5.9967 | 5.9997999 | 5.9719 | 0 |
| 1733160600 | 5.9967 | 0.03 | 0.53 | 5.9781 | 5.9986 | 5.9628 | 0 |
| 1732901400 | 5.9649 | 0.02 | 0.34 | 5.95 | 5.966 | 5.9437 | 0 |
| 1732815000 | 5.9444 | 0.01 | 0.23 | 5.933 | 5.9477 | 5.9255 | 0 |
| 1732728600 | 5.9306 | 0.01 | 0.10 | 5.9418 | 5.9485 | 5.9219 | 0 |
| 1732642200 | 5.9247 | -0 | -0.01 | 5.9245 | 5.9279 | 5.9095 | 0 |
| 1732555800 | 5.9253 | 0 | 0.02 | 5.9255 | 5.9333 | 5.9051 | 0 |
| 1732296600 | 5.9241 | 0.04 | 0.63 | 5.8799 | 5.9482 | 5.8745 | 0 |
| 1732210200 | 5.8872 | 0.01 | 0.14 | 5.8792 | 5.8945 | 5.8653 | 0 |
| 1732123800 | 5.8792 | 0.01 | 0.21 | 5.8545999 | 5.8807 | 5.849 | 0 |
| 1732037400 | 5.8667999 | 0.02 | 0.32 | 5.8622 | 5.899 | 5.858 | 0 |
| 1731951000 | 5.848 | -0.01 | -0.14 | 5.8574 | 5.8595 | 5.835 | 0 |
| 1731691800 | 5.8561 | -0 | -0.08 | 5.8506 | 5.8671 | 5.8457 | 0 |
| 1731605400 | 5.8606 | 0 | 0.08 | 5.8362999 | 5.8695 | 5.8337 | 0 |
| 1731519000 | 5.856 | -0.03 | -0.51 | 5.8372 | 5.8562 | 5.8289 | 0 |
| 1731432600 | 5.8862 | -0.01 | -0.17 | 5.8912 | 5.9073 | 5.881 | 0 |
| 1731346200 | 5.8961 | 0.03 | 0.44 | 5.884 | 5.8983 | 5.8762 | 0 |
| 1731087000 | 5.8704 | 0.04 | 0.66 | 5.8318 | 5.8753 | 5.8318 | 0 |
| 1731000600 | 5.8318 | 0 | 0.03 | 5.8295 | 5.8407 | 5.8045 | 0 |
| 1730914200 | 5.8299 | 0.03 | 0.57 | 5.8375 | 5.8451 | 5.821 | 0 |
| 1730827800 | 5.7968 | -0.02 | -0.31 | 5.813 | 5.8174 | 5.7945 | 0 |
| 1730741400 | 5.815 | -0 | -0.00 | 5.8095 | 5.8218 | 5.8009 | 0 |
| 1730482200 | 5.8151 | -0 | -0.03 | 5.8147 | 5.848 | 5.8080999 | 0 |
| 1730395800 | 5.817 | -0.02 | -0.38 | 5.8394 | 5.8394 | 5.7987 | 0 |
| 1730309400 | 5.8394 | -0.01 | -0.17 | 5.8703 | 5.8815 | 5.829 | 0 |
| 1730223000 | 5.8492 | -0.01 | -0.18 | 5.8663999 | 5.8663999 | 5.8437 | 0 |
| 1730136600 | 5.8596 | -0.01 | -0.23 | 5.8583 | 5.882 | 5.8525 | 0 |
| 1729873800 | 5.8733 | -0.01 | -0.21 | 5.8846 | 5.8878 | 5.8686999 | 0 |
| 1729787400 | 5.8855 | 0.01 | 0.17 | 5.8917 | 5.8949999 | 5.8752 | 0 |
| 1729701000 | 5.8755 | -0 | -0.03 | 5.8813 | 5.8873 | 5.8693 | 0 |
| 1729614600 | 5.8773 | -0.01 | -0.16 | 5.875 | 5.8942 | 5.8683 | 0 |
| 1729528200 | 5.8865 | -0.04 | -0.61 | 5.9172 | 5.9172 | 5.885 | 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
