Premium
USD Corp Green Bond UCITS ETF 1D Hedged Index (IN40)
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 | 0.023 | 0.116745342876 | 19.701 | 20.452 | 19.5282 | 0 | 0 | IX |
| 4 | -0.175 | -0.879441177949 | 19.899 | 20.452 | 19.5282 | 0 | 0 | IX |
| 12 | -0.251 | -1.25657071339 | 19.975 | 20.452 | 19.5282 | 0 | 0 | IX |
| 26 | -0.0752 | -0.379813325791 | 19.7992 | 20.715 | 19.5282 | 0 | 0 | IX |
| 52 | -0.243 | -1.2170080633 | 19.967 | 20.715 | 18.798 | 0 | 0 | IX |
| 156 | 0.023 | 0.116745342876 | 19.701 | 20.715 | 18.6265 | 0 | 0 | IX |
| 260 | 0.023 | 0.116745342876 | 19.701 | 20.715 | 18.6265 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 19.7138 | 0.13 | 0.65 | 19.583 | 20.452 | 19.5282 | 0 |
| 1736875800 | 19.5864 | 0.03 | 0.13 | 19.5605 | 19.643 | 19.5605 | 0 |
| 1736789400 | 19.5605 | -0.07 | -0.33 | 19.625 | 19.625 | 19.5593 | 0 |
| 1736530200 | 19.6262 | -0.06 | -0.29 | 19.6825 | 20.4513 | 19.5467 | 0 |
| 1736443800 | 19.6837 | -0.02 | -0.11 | 19.701 | 19.722 | 19.648 | 0 |
| 1736357400 | 19.7045 | 0.05 | 0.26 | 19.653 | 19.7072 | 19.616 | 0 |
| 1736271000 | 19.653 | -0.09 | -0.46 | 19.743 | 19.743 | 19.6435 | 0 |
| 1736184600 | 19.743 | -0.03 | -0.16 | 19.771 | 19.7812 | 19.673 | 0 |
| 1735925400 | 19.7746 | 0 | 0.02 | 19.7678 | 19.8094 | 19.7205 | 0 |
| 1735839000 | 19.7714 | -0.01 | -0.07 | 19.7862 | 19.8312 | 19.7188 | 0 |
| 1735579800 | 19.7862 | 0.02 | 0.09 | 19.768 | 19.7936 | 19.6793 | 0 |
| 1735320600 | 19.7692 | 0.03 | 0.15 | 19.743 | 19.7692 | 19.6798 | 0 |
| 1734975000 | 19.7395 | -0.06 | -0.32 | 19.802 | 19.802 | 19.7196 | 0 |
| 1734715800 | 19.8032 | 0.04 | 0.22 | 19.7558 | 19.8032 | 19.6683 | 0 |
| 1734629400 | 19.7594 | -0.14 | -0.70 | 19.899 | 19.899 | 19.6778 | 0 |
| 1734543000 | 19.8978 | -0.02 | -0.11 | 19.9222 | 19.932 | 19.8368 | 0 |
| 1734456600 | 19.9198 | 0.02 | 0.11 | 19.8962 | 19.9222 | 19.843 | 0 |
| 1734370200 | 19.8974 | -0.02 | -0.10 | 19.92 | 19.947 | 19.8785 | 0 |
| 1734111000 | 19.9176 | -0.06 | -0.28 | 19.9733 | 19.981 | 19.903 | 0 |
| 1734024600 | 19.9745 | -0.06 | -0.28 | 20.0375 | 20.0375 | 19.9468 | 0 |
| 1733938200 | 20.0313 | -0.01 | -0.05 | 20.0425 | 20.075 | 19.9633 | 0 |
| 1733851800 | 20.0413 | -0.02 | -0.09 | 20.0613 | 20.0625 | 19.9848 | 0 |
| 1733765400 | 20.0601 | -0.01 | -0.07 | 20.0775 | 20.1012 | 20.0413 | 0 |
| 1733506200 | 20.075 | 0.03 | 0.16 | 20.0462 | 20.1074 | 19.9758 | 0 |
| 1733419800 | 20.0426 | -0 | -0.01 | 20.0439 | 20.055 | 20.0073 | 0 |
| 1733333400 | 20.0451 | 0.03 | 0.15 | 20.0157 | 20.0487 | 19.9431 | 0 |
| 1733247000 | 20.0145 | -0.02 | -0.10 | 20.035 | 20.0575 | 19.9566 | 0 |
| 1733160600 | 20.0338 | 0.01 | 0.07 | 20.019 | 20.0374 | 19.9587 | 0 |
| 1732901400 | 20.0202 | 0.06 | 0.33 | 19.9553 | 20.0237 | 19.8846 | 0 |
| 1732815000 | 19.9553 | 0.04 | 0.21 | 19.9105 | 19.9695 | 19.8843 | 0 |
| 1732728600 | 19.9129 | 0.05 | 0.27 | 19.861 | 19.955 | 19.8273 | 0 |
| 1732642200 | 19.8598 | -0.05 | -0.27 | 19.92 | 19.9312 | 19.8427 | 0 |
| 1732555800 | 19.9129 | 0.14 | 0.69 | 19.781 | 19.931 | 19.781 | 0 |
| 1732296600 | 19.7763 | -0.01 | -0.04 | 19.793 | 19.808 | 19.7075 | 0 |
| 1732210200 | 19.7846 | -0.01 | -0.03 | 19.79 | 19.812 | 19.7014 | 0 |
| 1732123800 | 19.7912 | -0.01 | -0.05 | 19.802 | 19.802 | 19.7075 | 0 |
| 1732037400 | 19.802 | 0.05 | 0.24 | 19.754 | 19.8292 | 19.754 | 0 |
| 1731951000 | 19.7552 | 0.01 | 0.06 | 19.741 | 19.771 | 19.701 | 0 |
| 1731691800 | 19.7434 | -0.05 | -0.24 | 19.79 | 19.79 | 19.6943 | 0 |
| 1731605400 | 19.79 | 0.01 | 0.04 | 19.7807 | 19.7912 | 19.6815 | 0 |
| 1731519000 | 19.7818 | -0.18 | -0.91 | 19.967 | 19.9682 | 19.727 | 0 |
| 1731432600 | 19.9634 | -0.06 | -0.28 | 20.02 | 20.021 | 19.9267 | 0 |
| 1731346200 | 20.0188 | -0.02 | -0.07 | 20.035 | 20.035 | 19.9775 | 0 |
| 1731087000 | 20.0338 | 0.06 | 0.32 | 19.972 | 20.0574 | 19.9425 | 0 |
| 1731000600 | 19.9696 | 0.08 | 0.40 | 19.884 | 19.994 | 19.8482 | 0 |
| 1730914200 | 19.8899 | -0.04 | -0.20 | 19.929 | 19.9506 | 19.8281 | 0 |
| 1730827800 | 19.9302 | -0.02 | -0.10 | 19.9485 | 19.9655 | 19.873 | 0 |
| 1730741400 | 19.9497 | 0.03 | 0.13 | 19.922 | 19.98 | 19.815 | 0 |
| 1730482200 | 19.9232 | -0.02 | -0.12 | 19.946 | 20.0089 | 19.8931 | 0 |
| 1730395800 | 19.9472 | -0.03 | -0.13 | 19.975 | 19.9832 | 19.887 | 0 |
| 1730309400 | 19.9738 | 0.04 | 0.19 | 19.934 | 20.0595 | 19.934 | 0 |
| 1730223000 | 19.9364 | -0.02 | -0.10 | 19.955 | 19.968 | 19.906 | 0 |
| 1730136600 | 19.9562 | -0.05 | -0.27 | 20.0071 | 20.0095 | 19.8906 | 0 |
| 1729873800 | 20.0095 | 0.01 | 0.06 | 19.9985 | 20.03 | 19.9645 | 0 |
| 1729787400 | 19.9985 | 0.02 | 0.11 | 19.975 | 20.0131 | 19.939 | 0 |
| 1729701000 | 19.9762 | -0.03 | -0.16 | 20.0075 | 20.0075 | 19.9372 | 0 |
| 1729614600 | 20.0087 | -0.02 | -0.08 | 20.0275 | 20.04 | 19.9519 | 0 |
| 1729528200 | 20.0251 | -0.12 | -0.60 | 20.1475 | 20.1475 | 20.0025 | 0 |
| 1729269000 | 20.1463 | 0.01 | 0.04 | 20.14 | 20.1499 | 20.0625 | 0 |
| 1729182600 | 20.1376 | -0.06 | -0.30 | 20.1975 | 20.1999 | 20.1275 | 0 |
| 1729096200 | 20.1975 | 0.05 | 0.23 | 20.1475 | 20.1987 | 20.1225 | 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
