Premium
iNAV Xtrackers II US Treasuries 710 UCITS ETF (JSQF)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4699 | 1.7169687226 | 27.368 | 27.8379 | 27.32 | 0 | 0 | IX |
| 4 | 0.2925 | 1.06188329086 | 27.5454 | 27.8379 | 27.2391 | 0 | 0 | IX |
| 12 | 0.9494 | 3.53087751269 | 26.8885 | 27.8379 | 26.5111 | 0 | 0 | IX |
| 26 | 0.2478 | 0.898148248828 | 27.5901 | 27.9505 | 26.5111 | 0 | 0 | IX |
| 52 | 1.6236 | 6.19356610705 | 26.2143 | 27.9505 | 26.1185 | 0 | 0 | IX |
| 156 | 1.3295 | 5.01539134765 | 26.5084 | 27.9505 | 25.9903 | 0 | 0 | IX |
| 260 | 1.3295 | 5.01539134765 | 26.5084 | 27.9505 | 25.9903 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 27.8379 | 0.17 | 0.63 | 27.6134 | 27.8379 | 27.598 | 0 |
| 1735579800 | 27.663 | 0.25 | 0.93 | 27.4161 | 27.6869 | 27.4035 | 0 |
| 1735320600 | 27.408 | 0.02 | 0.09 | 27.368 | 27.4416 | 27.32 | 0 |
| 1734975000 | 27.3838 | 0.06 | 0.23 | 27.3164 | 27.414 | 27.2872 | 0 |
| 1734715800 | 27.3217 | -0.04 | -0.13 | 27.3418 | 27.3594 | 27.2391 | 0 |
| 1734629400 | 27.3584 | -0.15 | -0.53 | 27.4184 | 27.4271 | 27.2789 | 0 |
| 1734543000 | 27.5044 | -0.05 | -0.19 | 27.5291 | 27.5521 | 27.4639 | 0 |
| 1734456600 | 27.557 | 0.08 | 0.30 | 27.5739 | 27.595 | 27.5186 | 0 |
| 1734370200 | 27.4753 | -0.05 | -0.18 | 27.4896 | 27.5766 | 27.427 | 0 |
| 1734111000 | 27.5247 | -0.01 | -0.05 | 27.6638 | 27.6906 | 27.5214 | 0 |
| 1734024600 | 27.5395 | 0.05 | 0.17 | 27.3666 | 27.6144 | 27.3609 | 0 |
| 1733938200 | 27.4926 | 0.04 | 0.14 | 27.5542 | 27.5649 | 27.4481 | 0 |
| 1733851800 | 27.4538 | 0.07 | 0.25 | 27.407 | 27.4822 | 27.3767 | 0 |
| 1733765400 | 27.3863 | -0.04 | -0.16 | 27.514 | 27.5367 | 27.3354 | 0 |
| 1733506200 | 27.4294 | 0.02 | 0.06 | 27.4245 | 27.4955 | 27.3161 | 0 |
| 1733419800 | 27.4116 | -0.12 | -0.42 | 27.5454 | 27.5744 | 27.38 | 0 |
| 1733333400 | 27.5282 | -0.05 | -0.18 | 27.5383 | 27.5812 | 27.4711 | 0 |
| 1733247000 | 27.5776 | -0.07 | -0.27 | 27.6026 | 27.6266 | 27.533 | 0 |
| 1733160600 | 27.6515 | 0.17 | 0.62 | 27.5473 | 27.6772 | 27.5311 | 0 |
| 1732901400 | 27.481 | 0.06 | 0.23 | 27.4147 | 27.4889 | 27.3742 | 0 |
| 1732815000 | 27.4175 | 0.07 | 0.24 | 27.4344 | 27.4631 | 27.3969 | 0 |
| 1732728600 | 27.3518 | -0.06 | -0.24 | 27.4057 | 27.4284 | 27.3145 | 0 |
| 1732642200 | 27.4165 | 0.01 | 0.04 | 27.4335 | 27.4486 | 27.3717 | 0 |
| 1732555800 | 27.4063 | -0.03 | -0.12 | 27.4645 | 27.4763 | 27.357 | 0 |
| 1732296600 | 27.4395 | 0.29 | 1.07 | 27.1484 | 27.466 | 27.1219 | 0 |
| 1732210200 | 27.1485 | -0.03 | -0.11 | 27.1083 | 27.1746 | 27.0737 | 0 |
| 1732123800 | 27.1793 | 0.07 | 0.25 | 27.098 | 27.1857 | 27.0636 | 0 |
| 1732037400 | 27.1104 | 0.04 | 0.14 | 27.1162 | 27.2066 | 27.0733 | 0 |
| 1731951000 | 27.073 | -0.03 | -0.12 | 27.125 | 27.1325 | 27.0334 | 0 |
| 1731691800 | 27.1065 | -0.08 | -0.28 | 27.1228 | 27.1763 | 27.0724 | 0 |
| 1731605400 | 27.1832 | 0.1 | 0.35 | 27.0615 | 27.208 | 27.0482 | 0 |
| 1731519000 | 27.0871 | 0.06 | 0.21 | 27.002 | 27.0991 | 26.9005 | 0 |
| 1731432600 | 27.0295 | -0.12 | -0.45 | 27.0867 | 27.1399 | 26.9978 | 0 |
| 1731346200 | 27.1522 | 0.18 | 0.67 | 27.0879 | 27.1715 | 27.0763 | 0 |
| 1731087000 | 26.9704 | 0.16 | 0.61 | 26.8976 | 27.029 | 26.8499 | 0 |
| 1731000600 | 26.8068 | 0.08 | 0.32 | 26.7949 | 26.8336 | 26.7389 | 0 |
| 1730914200 | 26.7221 | 0.2 | 0.74 | 26.7804 | 26.794 | 26.6706 | 0 |
| 1730827800 | 26.5256 | -0.1 | -0.38 | 26.6352 | 26.6352 | 26.5111 | 0 |
| 1730741400 | 26.6279 | -0.13 | -0.48 | 26.6716 | 26.6765 | 26.6071 | 0 |
| 1730482200 | 26.7553 | 0.04 | 0.17 | 26.8094 | 26.8387 | 26.6501 | 0 |
| 1730395800 | 26.711 | -0.1 | -0.38 | 26.7397 | 26.7653 | 26.6019 | 0 |
| 1730309400 | 26.8132 | 0.05 | 0.18 | 26.8694 | 26.9278 | 26.7805 | 0 |
| 1730223000 | 26.7658 | 0.05 | 0.20 | 26.7737 | 26.7913 | 26.6831 | 0 |
| 1730136600 | 26.7114 | -0.2 | -0.74 | 26.8031 | 26.8438 | 26.7029 | 0 |
| 1729873800 | 26.9108 | -0.02 | -0.08 | 26.9289 | 26.9693 | 26.8875 | 0 |
| 1729787400 | 26.9317 | 0.06 | 0.23 | 26.8937 | 26.9331 | 26.8343 | 0 |
| 1729701000 | 26.8708 | 0.01 | 0.02 | 26.9055 | 26.9405 | 26.8265 | 0 |
| 1729614600 | 26.8645 | -0.07 | -0.27 | 26.8578 | 26.9518 | 26.8408 | 0 |
| 1729528200 | 26.9368 | -0.2 | -0.72 | 27.1036 | 27.1054 | 26.9257 | 0 |
| 1729269000 | 27.1319 | 0.07 | 0.25 | 27.0437 | 27.1396 | 27.0437 | 0 |
| 1729182600 | 27.0633 | -0.13 | -0.47 | 27.2182 | 27.2283 | 27.0274 | 0 |
| 1729096200 | 27.1908 | 0.14 | 0.51 | 27.1451 | 27.2325 | 27.0939 | 0 |
| 1729009800 | 27.0533 | 0.14 | 0.52 | 26.9721 | 27.0576 | 26.9585 | 0 |
| 1728923400 | 26.9124 | 0.08 | 0.31 | 26.8529 | 27.0306 | 26.8529 | 0 |
| 1728664200 | 26.829 | 0.04 | 0.16 | 26.8404 | 26.852 | 26.7756 | 0 |
| 1728577800 | 26.7872 | -0.15 | -0.55 | 26.8885 | 26.926 | 26.7737 | 0 |
| 1728491400 | 26.9356 | 0 | 0.01 | 26.9446 | 26.9634 | 26.8957 | 0 |
| 1728405000 | 26.933 | 0.08 | 0.29 | 26.8418 | 26.9417 | 26.82 | 0 |
| 1728318600 | 26.8539 | -0.23 | -0.84 | 27.0091 | 27.021 | 26.7898 | 0 |
| 1728059400 | 27.0827 | -0.13 | -0.46 | 27.0863 | 27.1651 | 27.0126 | 0 |
| 1727973000 | 27.2087 | 0.07 | 0.28 | 27.2527 | 27.2555 | 27.101 | 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
