Premium
USD High Yield Corporate Bond UCITS ETF 1D Index (IYX7)
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 | 0.0957 | 0.770016816459 | 12.4283 | 12.5555 | 12.3837 | 0 | 0 | IX |
| 4 | 0.2898 | 2.36876951497 | 12.2342 | 12.5555 | 12.1812 | 0 | 0 | IX |
| 12 | 0.5852 | 4.90166515898 | 11.9388 | 12.5555 | 11.8158 | 0 | 0 | IX |
| 26 | 0.831 | 7.10681604379 | 11.693 | 12.5555 | 11.416 | 0 | 0 | IX |
| 52 | 0.778 | 6.62353141495 | 11.746 | 12.5555 | 11.3417 | 0 | 0 | IX |
| 156 | 1.11 | 9.72489924654 | 11.414 | 12.5555 | 10.9932 | 0 | 0 | IX |
| 260 | 1.11 | 9.72489924654 | 11.414 | 12.5555 | 10.9932 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737048600 | 12.524 | 0.04 | 0.36 | 12.4795 | 12.5555 | 12.4795 | 0 |
| 1736962200 | 12.4795 | 0.07 | 0.57 | 12.4642 | 12.488 | 12.3837 | 0 |
| 1736875800 | 12.4088 | -0.07 | -0.55 | 12.4635 | 12.4653 | 12.3895 | 0 |
| 1736789400 | 12.4778 | 0 | 0.02 | 12.4757 | 12.5035 | 12.443 | 0 |
| 1736530200 | 12.4758 | 0.02 | 0.18 | 12.454 | 12.5555 | 12.4347 | 0 |
| 1736443800 | 12.454 | 0.03 | 0.21 | 12.4283 | 12.477 | 12.4253 | 0 |
| 1736357400 | 12.4283 | 0.06 | 0.52 | 12.407 | 12.4545 | 12.3945 | 0 |
| 1736271000 | 12.364 | 0.01 | 0.07 | 12.3335 | 12.3968 | 12.3138 | 0 |
| 1736184600 | 12.355 | -0.09 | -0.76 | 12.449 | 12.449 | 12.3257 | 0 |
| 1735925400 | 12.449 | -0.04 | -0.29 | 12.4857 | 12.4857 | 12.4367 | 0 |
| 1735839000 | 12.4857 | 0.29 | 2.36 | 12.1975 | 12.5035 | 12.1975 | 0 |
| 1735579800 | 12.1975 | -0.06 | -0.46 | 12.2532 | 12.2683 | 12.196 | 0 |
| 1735320600 | 12.2533 | 0.01 | 0.08 | 12.243 | 12.3048 | 12.243 | 0 |
| 1734975000 | 12.243 | -0.02 | -0.12 | 12.2583 | 12.2993 | 12.2427 | 0 |
| 1734715800 | 12.2583 | 0.01 | 0.12 | 12.244 | 12.3155 | 12.1812 | 0 |
| 1734629400 | 12.244 | -0.01 | -0.07 | 12.2342 | 12.2605 | 12.203 | 0 |
| 1734543000 | 12.253 | 0.03 | 0.24 | 12.224 | 12.2598 | 12.224 | 0 |
| 1734456600 | 12.224 | -0.03 | -0.27 | 12.2575 | 12.2645 | 12.2168 | 0 |
| 1734370200 | 12.2575 | 0 | 0.04 | 12.253 | 12.2757 | 12.214 | 0 |
| 1734111000 | 12.253 | -0.03 | -0.27 | 12.3197 | 12.3197 | 12.2402 | 0 |
| 1734024600 | 12.2862 | -0.02 | -0.19 | 12.3102 | 12.3317 | 12.2665 | 0 |
| 1733938200 | 12.3102 | 0.03 | 0.23 | 12.2815 | 12.3215 | 12.2707 | 0 |
| 1733851800 | 12.2815 | 0.08 | 0.62 | 12.2055 | 12.2912 | 12.2055 | 0 |
| 1733765400 | 12.2055 | -0.02 | -0.15 | 12.2235 | 12.251 | 12.1892 | 0 |
| 1733506200 | 12.2235 | 0.01 | 0.09 | 12.2127 | 12.256 | 12.1565 | 0 |
| 1733419800 | 12.2127 | -0.03 | -0.24 | 12.269 | 12.2725 | 12.19 | 0 |
| 1733333400 | 12.2417 | -0.02 | -0.13 | 12.2577 | 12.302 | 12.226 | 0 |
| 1733247000 | 12.2577 | -0.03 | -0.24 | 12.2873 | 12.2873 | 12.2325 | 0 |
| 1733160600 | 12.2873 | 0.08 | 0.64 | 12.209 | 12.3128 | 12.209 | 0 |
| 1732901400 | 12.209 | 0.01 | 0.07 | 12.1692 | 12.2118 | 12.1692 | 0 |
| 1732815000 | 12.2 | 0.04 | 0.35 | 12.1575 | 12.223 | 12.1575 | 0 |
| 1732728600 | 12.1575 | -0.07 | -0.56 | 12.2255 | 12.2255 | 12.1265 | 0 |
| 1732642200 | 12.2255 | -0.01 | -0.11 | 12.239 | 12.254 | 12.1837 | 0 |
| 1732555800 | 12.239 | -0.06 | -0.45 | 12.2942 | 12.2942 | 12.1765 | 0 |
| 1732296600 | 12.2942 | 0.08 | 0.62 | 12.2182 | 12.3613 | 12.175 | 0 |
| 1732210200 | 12.2183 | 0.05 | 0.40 | 12.215 | 12.2342 | 12.1303 | 0 |
| 1732123800 | 12.1692 | 0.08 | 0.69 | 12.1677 | 12.1707 | 12.085 | 0 |
| 1732037400 | 12.086 | 0.01 | 0.04 | 12.0808 | 12.1375 | 12.0415 | 0 |
| 1731951000 | 12.0808 | 0.01 | 0.06 | 12.073 | 12.105 | 12.0598 | 0 |
| 1731691800 | 12.073 | -0.03 | -0.22 | 12.0998 | 12.1017 | 12.0493 | 0 |
| 1731605400 | 12.0998 | -0.01 | -0.05 | 12.1062 | 12.1805 | 12.0927 | 0 |
| 1731519000 | 12.1062 | -0.14 | -1.11 | 12.2423 | 12.2423 | 12.007 | 0 |
| 1731432600 | 12.2423 | 0 | 0.04 | 12.2025 | 12.2637 | 12.2025 | 0 |
| 1731346200 | 12.238 | 0.09 | 0.77 | 12.1448 | 12.2593 | 12.1448 | 0 |
| 1731087000 | 12.1448 | 0.09 | 0.72 | 12.0585 | 12.1572 | 12.0585 | 0 |
| 1731000600 | 12.0585 | -0.01 | -0.06 | 12.0865 | 12.0865 | 12.008 | 0 |
| 1730914200 | 12.0655 | 0.24 | 2.01 | 12.108 | 12.1538 | 12.0348 | 0 |
| 1730827800 | 11.828 | -0.02 | -0.19 | 11.8515 | 11.8718 | 11.828 | 0 |
| 1730741400 | 11.85 | -0.03 | -0.26 | 11.8808 | 11.8808 | 11.8158 | 0 |
| 1730482200 | 11.8807 | 0.01 | 0.08 | 11.871 | 11.892 | 11.826 | 0 |
| 1730395800 | 11.871 | -0.03 | -0.22 | 11.8773 | 11.881 | 11.8368 | 0 |
| 1730309400 | 11.8975 | -0.04 | -0.34 | 11.9537 | 11.9615 | 11.891 | 0 |
| 1730223000 | 11.9385 | 0 | 0.04 | 11.934 | 11.9825 | 11.9252 | 0 |
| 1730136600 | 11.934 | 0 | 0.03 | 11.9383 | 11.9527 | 11.922 | 0 |
| 1729873800 | 11.9305 | -0.01 | -0.11 | 11.925 | 11.9365 | 11.9088 | 0 |
| 1729787400 | 11.9435 | 0 | 0.04 | 11.9388 | 11.9787 | 11.9205 | 0 |
| 1729701000 | 11.9387 | 0.01 | 0.07 | 11.9522 | 11.987 | 11.9337 | 0 |
| 1729614600 | 11.9303 | -0 | -0.03 | 11.9625 | 11.9625 | 11.9115 | 0 |
| 1729528200 | 11.9335 | -0.01 | -0.07 | 11.9422 | 11.9612 | 11.9253 | 0 |
| 1729269000 | 11.9423 | -0.01 | -0.12 | 12.027 | 12.027 | 11.929 | 0 |
| 1729182600 | 11.9567 | 0.02 | 0.15 | 11.9603 | 12.0072 | 11.9405 | 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
