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 | 0.4385 | 1.3988222459 | 31.3478 | 31.8016 | 31.1954 | 0 | 0 | IX |
| 4 | -0.1317 | -0.412619838336 | 31.918 | 31.9533 | 31.1954 | 0 | 0 | IX |
| 12 | 1.3158 | 4.31827505292 | 30.4705 | 32.0501 | 30.4515 | 0 | 0 | IX |
| 26 | 1.2157 | 3.97669656467 | 30.5706 | 32.0501 | 29.7337 | 0 | 0 | IX |
| 52 | 1.684 | 5.59425691725 | 30.1023 | 32.0501 | 29.5007 | 0 | 0 | IX |
| 156 | 2.0957 | 7.05846294787 | 29.6906 | 32.0501 | 29.2749 | 0 | 0 | IX |
| 260 | 2.0957 | 7.05846294787 | 29.6906 | 32.0501 | 29.2749 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 31.6133 | 0.01 | 0.03 | 31.6157 | 31.7318 | 31.4995 | 0 |
| 1738171800 | 31.6035 | 0.06 | 0.18 | 31.6503 | 31.7438 | 31.5919 | 0 |
| 1738085400 | 31.5474 | 0.19 | 0.60 | 31.5298 | 31.5809 | 31.4892 | 0 |
| 1737999000 | 31.3591 | 0.15 | 0.48 | 31.4469 | 31.4593 | 31.2702 | 0 |
| 1737739800 | 31.2104 | -0.23 | -0.73 | 31.3478 | 31.3555 | 31.1954 | 0 |
| 1737653400 | 31.4392 | -0.02 | -0.07 | 31.5282 | 31.5469 | 31.4239 | 0 |
| 1737567000 | 31.4612 | -0.04 | -0.14 | 31.5081 | 31.5243 | 31.3935 | 0 |
| 1737480600 | 31.506 | -0.01 | -0.04 | 31.6587 | 31.7431 | 31.4934 | 0 |
| 1737394200 | 31.518 | -0.3 | -0.95 | 31.7634 | 31.7985 | 31.4296 | 0 |
| 1737135000 | 31.8187 | -0 | -0.01 | 31.9006 | 31.9533 | 31.748 | 0 |
| 1737048600 | 31.821 | 0.01 | 0.02 | 31.7548 | 31.871 | 31.7462 | 0 |
| 1736962200 | 31.8158 | 0.2 | 0.63 | 31.5922 | 31.867 | 31.506 | 0 |
| 1736875800 | 31.6172 | -0.19 | -0.60 | 31.7466 | 31.7518 | 31.5689 | 0 |
| 1736789400 | 31.808 | -0.02 | -0.07 | 31.8054 | 31.9042 | 31.7601 | 0 |
| 1736530200 | 31.8292 | 0.06 | 0.18 | 31.7503 | 31.8571 | 31.6855 | 0 |
| 1736443800 | 31.7712 | 0.06 | 0.17 | 31.7791 | 31.796 | 31.691 | 0 |
| 1736357400 | 31.7158 | 0.24 | 0.75 | 31.6394 | 31.7871 | 31.6053 | 0 |
| 1736271000 | 31.4792 | 0.01 | 0.02 | 31.4435 | 31.5277 | 31.3612 | 0 |
| 1736184600 | 31.473 | -0.38 | -1.19 | 31.6809 | 31.6842 | 31.3828 | 0 |
| 1735925400 | 31.8521 | -0.11 | -0.35 | 31.918 | 31.9234 | 31.8024 | 0 |
| 1735839000 | 31.9633 | 0.43 | 1.37 | 31.6401 | 32.0501 | 31.6112 | 0 |
| 1735579800 | 31.53 | 0.2 | 0.63 | 31.3427 | 31.5797 | 31.2643 | 0 |
| 1735320600 | 31.3336 | -0.05 | -0.17 | 31.3385 | 31.383 | 31.256 | 0 |
| 1734975000 | 31.3877 | -0.03 | -0.09 | 31.4188 | 31.4908 | 31.3805 | 0 |
| 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 |
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
