Premium
iNAV Xtrackers II US Treasuries 37 UCITS ETF 1D EUR (JSQA)
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 | -0.101 | -0.320455872275 | 31.5176 | 31.5389 | 31.2429 | 0 | 0 | IX |
| 4 | 0.2142 | 0.68648565495 | 31.2024 | 31.6879 | 31.1469 | 0 | 0 | IX |
| 12 | 1.304 | 4.33041318252 | 30.1126 | 31.6879 | 29.8717 | 0 | 0 | IX |
| 26 | 1.0314 | 3.39441570238 | 30.3852 | 31.6879 | 29.7337 | 0 | 0 | IX |
| 52 | 1.8212 | 6.15365901458 | 29.5954 | 31.6879 | 29.2749 | 0 | 0 | IX |
| 156 | 1.726 | 5.81328770722 | 29.6906 | 31.6879 | 29.2749 | 0 | 0 | IX |
| 260 | 1.726 | 5.81328770722 | 29.6906 | 31.6879 | 29.2749 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 31.4166 | -0.09 | -0.30 | 31.4863 | 31.5389 | 31.3962 | 0 |
| 1734629400 | 31.5107 | 0.12 | 0.37 | 31.4387 | 31.5131 | 31.3419 | 0 |
| 1734543000 | 31.3943 | 0.08 | 0.27 | 31.3203 | 31.4092 | 31.2802 | 0 |
| 1734456600 | 31.3106 | 0.04 | 0.13 | 31.2891 | 31.3348 | 31.2432 | 0 |
| 1734370200 | 31.2694 | -0.05 | -0.15 | 31.3061 | 31.3789 | 31.2429 | 0 |
| 1734111000 | 31.3149 | -0.09 | -0.28 | 31.5176 | 31.5248 | 31.2801 | 0 |
| 1734024600 | 31.4022 | -0.06 | -0.21 | 31.3743 | 31.5314 | 31.3557 | 0 |
| 1733938200 | 31.4668 | 0.03 | 0.08 | 31.5064 | 31.5421 | 31.4003 | 0 |
| 1733851800 | 31.441 | 0.15 | 0.48 | 31.3606 | 31.4637 | 31.3518 | 0 |
| 1733765400 | 31.29 | -0.05 | -0.17 | 31.3687 | 31.3895 | 31.2334 | 0 |
| 1733506200 | 31.3437 | 0.08 | 0.25 | 31.2352 | 31.4201 | 31.1542 | 0 |
| 1733419800 | 31.2646 | -0.15 | -0.46 | 31.3712 | 31.4029 | 31.1816 | 0 |
| 1733333400 | 31.4101 | -0.01 | -0.03 | 31.3921 | 31.4714 | 31.3233 | 0 |
| 1733247000 | 31.4199 | -0.09 | -0.27 | 31.4439 | 31.4931 | 31.3505 | 0 |
| 1733160600 | 31.505 | 0.18 | 0.57 | 31.4321 | 31.5464 | 31.3268 | 0 |
| 1732901400 | 31.3266 | 0.09 | 0.29 | 31.1955 | 31.3281 | 31.192 | 0 |
| 1732815000 | 31.2368 | 0.06 | 0.19 | 31.2632 | 31.3044 | 31.2192 | 0 |
| 1732728600 | 31.1778 | -0.17 | -0.55 | 31.3663 | 31.3739 | 31.1469 | 0 |
| 1732642200 | 31.3508 | -0 | -0.00 | 31.3842 | 31.3927 | 31.1993 | 0 |
| 1732555800 | 31.3516 | -0.12 | -0.38 | 31.3827 | 31.3863 | 31.1849 | 0 |
| 1732296600 | 31.4698 | 0.25 | 0.81 | 31.2024 | 31.6879 | 31.1653 | 0 |
| 1732210200 | 31.2177 | 0.07 | 0.22 | 31.0813 | 31.2503 | 31.0672 | 0 |
| 1732123800 | 31.1488 | 0.16 | 0.52 | 30.9472 | 31.1764 | 30.9472 | 0 |
| 1732037400 | 30.9883 | 0.07 | 0.24 | 30.9651 | 31.1843 | 30.9314 | 0 |
| 1731951000 | 30.9141 | -0.06 | -0.19 | 30.994 | 31.0196 | 30.8895 | 0 |
| 1731691800 | 30.9745 | 0.02 | 0.07 | 30.9358 | 31.0088 | 30.8605 | 0 |
| 1731605400 | 30.9522 | -0.01 | -0.02 | 30.9432 | 31.1281 | 30.9155 | 0 |
| 1731519000 | 30.958 | 0.13 | 0.41 | 30.7844 | 30.9669 | 30.6421 | 0 |
| 1731432600 | 30.8321 | 0.03 | 0.09 | 30.7736 | 30.8533 | 30.7643 | 0 |
| 1731346200 | 30.8043 | 0.2 | 0.66 | 30.6913 | 30.8675 | 30.6828 | 0 |
| 1731087000 | 30.6031 | 0.22 | 0.71 | 30.4705 | 30.6203 | 30.4515 | 0 |
| 1731000600 | 30.3877 | -0.03 | -0.10 | 30.4473 | 30.4501 | 30.2942 | 0 |
| 1730914200 | 30.4192 | 0.43 | 1.42 | 30.4828 | 30.5872 | 30.3574 | 0 |
| 1730827800 | 29.9924 | -0.18 | -0.59 | 30.1611 | 30.1636 | 29.9892 | 0 |
| 1730741400 | 30.1701 | -0.06 | -0.20 | 30.1465 | 30.1799 | 30.1203 | 0 |
| 1730482200 | 30.2311 | -0 | -0.01 | 30.205 | 30.2701 | 30.0893 | 0 |
| 1730395800 | 30.2356 | -0.07 | -0.22 | 30.25 | 30.2799 | 30.1369 | 0 |
| 1730309400 | 30.3008 | -0.11 | -0.37 | 30.4482 | 30.4564 | 30.262 | 0 |
| 1730223000 | 30.4128 | 0.03 | 0.11 | 30.4353 | 30.4782 | 30.3535 | 0 |
| 1730136600 | 30.3808 | -0.13 | -0.42 | 30.4356 | 30.4689 | 30.3661 | 0 |
| 1729873800 | 30.5103 | -0.05 | -0.17 | 30.5304 | 30.5304 | 30.4531 | 0 |
| 1729787400 | 30.5611 | -0.02 | -0.06 | 30.5974 | 30.6371 | 30.5078 | 0 |
| 1729701000 | 30.5801 | 0.04 | 0.13 | 30.5607 | 30.634 | 30.5464 | 0 |
| 1729614600 | 30.5408 | 0.01 | 0.03 | 30.4904 | 30.6054 | 30.4503 | 0 |
| 1729528200 | 30.5313 | -0.03 | -0.09 | 30.5629 | 30.5693 | 30.483 | 0 |
| 1729269000 | 30.5583 | -0.01 | -0.05 | 30.5455 | 30.5892 | 30.5251 | 0 |
| 1729182600 | 30.5724 | 0.01 | 0.04 | 30.5896 | 30.651 | 30.5331 | 0 |
| 1729096200 | 30.5606 | 0.13 | 0.41 | 30.5455 | 30.5732 | 30.4764 | 0 |
| 1729009800 | 30.4351 | 0.13 | 0.44 | 30.4148 | 30.4575 | 30.3656 | 0 |
| 1728923400 | 30.3031 | 0.03 | 0.09 | 30.331 | 30.3922 | 30.2506 | 0 |
| 1728664200 | 30.2769 | -0.03 | -0.10 | 30.2913 | 30.3066 | 30.2426 | 0 |
| 1728577800 | 30.3069 | 0.06 | 0.21 | 30.2626 | 30.3203 | 30.1543 | 0 |
| 1728491400 | 30.2425 | -0.01 | -0.02 | 30.2697 | 30.3081 | 30.2356 | 0 |
| 1728405000 | 30.2478 | 0.04 | 0.14 | 30.2257 | 30.2501 | 30.1642 | 0 |
| 1728318600 | 30.2065 | -0.13 | -0.43 | 30.2459 | 30.2769 | 30.1656 | 0 |
| 1728059400 | 30.3364 | -0.08 | -0.25 | 30.3654 | 30.4361 | 30.3051 | 0 |
| 1727973000 | 30.4115 | 0.3 | 0.99 | 30.4156 | 30.4429 | 30.3549 | 0 |
| 1727886600 | 30.1132 | -0.01 | -0.02 | 30.1146 | 30.1361 | 30.04 | 0 |
| 1727800200 | 30.1196 | -0.02 | -0.05 | 29.874 | 30.162 | 29.8717 | 0 |
| 1727713800 | 30.1359 | 0.03 | 0.09 | 30.1107 | 30.1608 | 29.9768 | 0 |
| 1727454600 | 30.1087 | 0.11 | 0.36 | 30.1126 | 30.1928 | 30.0014 | 0 |
| 1727368200 | 30.002 | -0.12 | -0.40 | 30.1298 | 30.2029 | 30.002 | 0 |
| 1727281800 | 30.1211 | -0.05 | -0.17 | 30.0822 | 30.1276 | 29.9948 | 0 |
| 1727195400 | 30.1735 | 0.02 | 0.07 | 30.2311 | 30.2375 | 30.0988 | 0 |
| 1727109000 | 30.1531 | 0.03 | 0.10 | 30.1162 | 30.3461 | 30.1131 | 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
