Premium
ESG USD High Yield Corporate Bond UCITS ETF 1C Index (IB8F)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0015 | 0.00438122499051 | 34.237 | 34.2705 | 33.8215 | 0 | 0 | IX |
| 4 | 0.3725 | 1.09992322684 | 33.866 | 34.34 | 33.4805 | 0 | 0 | IX |
| 12 | 1.9605 | 6.07379639383 | 32.278 | 34.34 | 31.9605 | 0 | 0 | IX |
| 26 | 3.302 | 10.6734763144 | 30.9365 | 34.34 | 30.358 | 0 | 0 | IX |
| 52 | 4.4815 | 15.0603219411 | 29.757 | 34.34 | 29.667 | 0 | 0 | IX |
| 156 | 6.242 | 22.2956440984 | 27.9965 | 34.34 | 27.3105 | 0 | 0 | IX |
| 260 | 6.242 | 22.2956440984 | 27.9965 | 34.34 | 27.3105 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 34.2385 | 0.04 | 0.13 | 34.183 | 34.2705 | 34.128 | 0 |
| 1736443800 | 34.195 | 0.11 | 0.31 | 34.088 | 34.196 | 34.088 | 0 |
| 1736357400 | 34.088 | 0.12 | 0.37 | 34.0715 | 34.2165 | 34.0475 | 0 |
| 1736271000 | 33.9635 | 0.03 | 0.08 | 33.936 | 34.038 | 33.8215 | 0 |
| 1736184600 | 33.936 | -0.26 | -0.77 | 34.199 | 34.199 | 33.8555 | 0 |
| 1735925400 | 34.199 | -0.11 | -0.33 | 34.237 | 34.261 | 34.156 | 0 |
| 1735839000 | 34.3135 | 0.76 | 2.27 | 33.5535 | 34.34 | 33.5535 | 0 |
| 1735579800 | 33.5535 | -0.15 | -0.43 | 33.615 | 33.729 | 33.5345 | 0 |
| 1735320600 | 33.6985 | 0.03 | 0.10 | 33.664 | 33.7955 | 33.645 | 0 |
| 1734975000 | 33.664 | -0.03 | -0.10 | 33.698 | 33.776 | 33.647 | 0 |
| 1734715800 | 33.698 | 0.03 | 0.09 | 33.6675 | 33.7075 | 33.4805 | 0 |
| 1734629400 | 33.6675 | -0.04 | -0.11 | 33.6325 | 33.76 | 33.59 | 0 |
| 1734543000 | 33.705 | 0.14 | 0.41 | 33.627 | 33.718 | 33.5985 | 0 |
| 1734456600 | 33.568 | -0.1 | -0.29 | 33.6285 | 33.691 | 33.531999 | 0 |
| 1734370200 | 33.6645 | -0.02 | -0.05 | 33.6825 | 33.738 | 33.536499 | 0 |
| 1734111000 | 33.6825 | -0.09 | -0.28 | 33.866 | 33.88 | 33.655 | 0 |
| 1734024600 | 33.777 | -0.08 | -0.23 | 33.8555 | 33.8915 | 33.7145 | 0 |
| 1733938200 | 33.8555 | 0.12 | 0.35 | 33.8105 | 33.8755 | 33.713 | 0 |
| 1733851800 | 33.738 | 0.21 | 0.63 | 33.574 | 33.757 | 33.574 | 0 |
| 1733765400 | 33.5275 | -0.05 | -0.16 | 33.5815 | 33.654 | 33.5005 | 0 |
| 1733506200 | 33.5815 | 0.04 | 0.12 | 33.4525 | 33.6735 | 33.363999 | 0 |
| 1733419800 | 33.542 | -0.11 | -0.32 | 33.632 | 33.7285 | 33.5035 | 0 |
| 1733333400 | 33.6485 | -0.02 | -0.07 | 33.636 | 33.821 | 33.601 | 0 |
| 1733247000 | 33.671 | -0.06 | -0.18 | 33.6545 | 33.7365 | 33.598 | 0 |
| 1733160600 | 33.733 | 0.2 | 0.60 | 33.5315 | 33.809 | 33.5315 | 0 |
| 1732901400 | 33.5315 | 0.02 | 0.07 | 33.4135 | 33.5675 | 33.4135 | 0 |
| 1732815000 | 33.508 | 0.13 | 0.40 | 33.487 | 33.552 | 33.457 | 0 |
| 1732728600 | 33.374499 | -0.25 | -0.73 | 33.5555 | 33.5635 | 33.3395 | 0 |
| 1732642200 | 33.62 | 0.01 | 0.03 | 33.6425 | 33.6735 | 33.4915 | 0 |
| 1732555800 | 33.611 | -0.15 | -0.43 | 33.6675 | 33.7085 | 33.4635 | 0 |
| 1732296600 | 33.757 | 0.21 | 0.62 | 33.5525 | 33.9635 | 33.359499 | 0 |
| 1732210200 | 33.548499 | 0.14 | 0.42 | 33.406999 | 33.5635 | 33.277 | 0 |
| 1732123800 | 33.406999 | 0.19 | 0.56 | 33.2105 | 33.4625 | 33.2105 | 0 |
| 1732037400 | 33.220999 | 0.02 | 0.06 | 33.1755 | 33.372 | 33.0835 | 0 |
| 1731951000 | 33.200499 | 0.03 | 0.09 | 33.168999 | 33.246499 | 33.131999 | 0 |
| 1731691800 | 33.168999 | -0.06 | -0.17 | 33.223999 | 33.267 | 33.0845 | 0 |
| 1731605400 | 33.223999 | -0.03 | -0.09 | 33.255 | 33.476 | 33.2095 | 0 |
| 1731519000 | 33.255 | 0.13 | 0.38 | 33.0925 | 33.2685 | 33.000999 | 0 |
| 1731432600 | 33.128 | 0.03 | 0.08 | 33.1 | 33.1935 | 33.067 | 0 |
| 1731346200 | 33.1 | 0.19 | 0.59 | 32.906999 | 33.1745 | 32.906999 | 0 |
| 1731087000 | 32.906999 | 0.27 | 0.84 | 32.641 | 32.9075 | 32.641 | 0 |
| 1731000600 | 32.631999 | -0.03 | -0.10 | 32.6385 | 32.680999 | 32.4795 | 0 |
| 1730914200 | 32.664 | 0.66 | 2.06 | 32.749499 | 32.89 | 32.5525 | 0 |
| 1730827800 | 32.005 | -0.07 | -0.20 | 32.052 | 32.104999 | 31.9875 | 0 |
| 1730741400 | 32.07 | -0.08 | -0.26 | 31.9785 | 32.0745 | 31.9605 | 0 |
| 1730482200 | 32.153 | 0.04 | 0.12 | 32.1135 | 32.180999 | 31.987 | 0 |
| 1730395800 | 32.1135 | -0.07 | -0.23 | 32.0955 | 32.2075 | 32.009999 | 0 |
| 1730309400 | 32.188 | -0.13 | -0.39 | 32.311 | 32.362499 | 32.1805 | 0 |
| 1730223000 | 32.313499 | 0.03 | 0.11 | 32.319 | 32.424999 | 32.2885 | 0 |
| 1730136600 | 32.2795 | -0.01 | -0.03 | 32.279 | 32.3335 | 32.253999 | 0 |
| 1729873800 | 32.29 | -0.03 | -0.09 | 32.246 | 32.313 | 32.237 | 0 |
| 1729787400 | 32.317999 | 0.01 | 0.04 | 32.328 | 32.401 | 32.249499 | 0 |
| 1729701000 | 32.304499 | 0.02 | 0.06 | 32.313499 | 32.4225 | 32.3025 | 0 |
| 1729614600 | 32.284999 | 0.01 | 0.04 | 32.238 | 32.3515 | 32.219499 | 0 |
| 1729528200 | 32.2735 | -0.03 | -0.08 | 32.319 | 32.3395 | 32.252 | 0 |
| 1729269000 | 32.2995 | -0.04 | -0.12 | 32.278 | 32.3405 | 32.262999 | 0 |
| 1729182600 | 32.3375 | 0.05 | 0.16 | 32.3235 | 32.479 | 32.287999 | 0 |
| 1729096200 | 32.286 | 0.17 | 0.53 | 32.116999 | 32.296999 | 32.116999 | 0 |
| 1729009800 | 32.116999 | 0.09 | 0.29 | 32.0245 | 32.1375 | 32.0245 | 0 |
| 1728923400 | 32.0245 | 0.1 | 0.31 | 31.924 | 32.0835 | 31.924 | 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
