Premium
iNAV Xtrackers II US Treasuries 10 UCITS ETF 1DCHF (JSQJ)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1857 | -0.666384371367 | 27.8668 | 27.8734 | 27.456 | 0 | 0 | IX |
| 4 | -0.5672 | -2.00790844051 | 28.2483 | 28.4063 | 27.456 | 0 | 0 | IX |
| 12 | -0.4662 | -1.65628674864 | 28.1473 | 29.056 | 27.2958 | 0 | 0 | IX |
| 26 | -1.2777 | -4.41213033689 | 28.9588 | 29.5323 | 27.2958 | 0 | 0 | IX |
| 52 | -0.304 | -1.08629234843 | 27.9851 | 29.5323 | 27.2958 | 0 | 0 | IX |
| 156 | -0.2112 | -0.757198223166 | 27.8923 | 29.5323 | 27.2958 | 0 | 0 | IX |
| 260 | -0.2112 | -0.757198223166 | 27.8923 | 29.5323 | 27.2958 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 27.6959 | -0.09 | -0.32 | 27.6272 | 27.7216 | 27.499 | 0 |
| 1736443800 | 27.7853 | 0.17 | 0.61 | 27.6924 | 27.8338 | 27.6564 | 0 |
| 1736357400 | 27.6179 | 0.09 | 0.32 | 27.6497 | 27.711 | 27.456 | 0 |
| 1736271000 | 27.5304 | -0.21 | -0.77 | 27.7255 | 27.7802 | 27.5049 | 0 |
| 1736184600 | 27.7453 | -0.32 | -1.13 | 27.8668 | 27.8734 | 27.6565 | 0 |
| 1735925400 | 28.0625 | -0.09 | -0.31 | 28.2535 | 28.2535 | 28.026 | 0 |
| 1735839000 | 28.1493 | 0.14 | 0.49 | 27.9348 | 28.2374 | 27.9122 | 0 |
| 1735579800 | 28.0114 | 0.27 | 0.96 | 27.7018 | 28.0521 | 27.6785 | 0 |
| 1735320600 | 27.7456 | -0.04 | -0.13 | 27.6896 | 27.8109 | 27.5963 | 0 |
| 1734975000 | 27.7819 | -0.06 | -0.23 | 27.7559 | 27.8411 | 27.7077 | 0 |
| 1734715800 | 27.8467 | 0.05 | 0.19 | 27.81 | 27.881 | 27.6587 | 0 |
| 1734629400 | 27.7931 | -0.43 | -1.54 | 28.0234 | 28.0318 | 27.703 | 0 |
| 1734543000 | 28.2277 | -0.14 | -0.48 | 28.3069 | 28.3234 | 28.1606 | 0 |
| 1734456600 | 28.3636 | 0.23 | 0.80 | 28.2659 | 28.4063 | 28.2101 | 0 |
| 1734370200 | 28.1377 | -0.12 | -0.41 | 28.2483 | 28.3445 | 28.1377 | 0 |
| 1734111000 | 28.2538 | -0.15 | -0.54 | 28.5217 | 28.5489 | 28.2508 | 0 |
| 1734024600 | 28.4074 | -0.18 | -0.62 | 28.3167 | 28.5491 | 28.3079 | 0 |
| 1733938200 | 28.5853 | -0.04 | -0.15 | 28.7223 | 28.7454 | 28.5411 | 0 |
| 1733851800 | 28.6271 | -0.02 | -0.07 | 28.6251 | 28.6954 | 28.5002 | 0 |
| 1733765400 | 28.6475 | -0.14 | -0.49 | 28.8999 | 28.9301 | 28.6067 | 0 |
| 1733506200 | 28.7882 | 0 | 0.01 | 28.8694 | 28.9138 | 28.6968 | 0 |
| 1733419800 | 28.7849 | -0.03 | -0.12 | 28.9189 | 28.9357 | 28.7227 | 0 |
| 1733333400 | 28.8183 | -0.05 | -0.16 | 28.699 | 28.8272 | 28.5922 | 0 |
| 1733247000 | 28.8633 | -0.16 | -0.54 | 28.8684 | 28.9756 | 28.7749 | 0 |
| 1733160600 | 29.0194 | 0.31 | 1.08 | 28.7962 | 29.056 | 28.778 | 0 |
| 1732901400 | 28.7087 | 0.14 | 0.51 | 28.6154 | 28.7316 | 28.5914 | 0 |
| 1732815000 | 28.5638 | 0.05 | 0.16 | 28.5677 | 28.6008 | 28.5425 | 0 |
| 1732728600 | 28.5182 | 0.07 | 0.25 | 28.4913 | 28.5397 | 28.4199 | 0 |
| 1732642200 | 28.4466 | 0.03 | 0.10 | 28.4277 | 28.4646 | 28.3614 | 0 |
| 1732555800 | 28.417 | 0.2 | 0.70 | 28.3706 | 28.5015 | 28.2578 | 0 |
| 1732296600 | 28.2187 | 0.35 | 1.27 | 27.9214 | 28.2608 | 27.8751 | 0 |
| 1732210200 | 27.8657 | -0.13 | -0.46 | 27.8538 | 27.9469 | 27.7965 | 0 |
| 1732123800 | 27.9949 | 0.08 | 0.30 | 27.8249 | 28.0014 | 27.7638 | 0 |
| 1732037400 | 27.9105 | 0.16 | 0.58 | 27.8647 | 28.0451 | 27.849 | 0 |
| 1731951000 | 27.7492 | -0.03 | -0.10 | 27.8291 | 27.8333 | 27.598 | 0 |
| 1731691800 | 27.7781 | -0.27 | -0.97 | 27.9302 | 28.0326 | 27.7491 | 0 |
| 1731605400 | 28.0488 | 0.15 | 0.52 | 27.7459 | 28.0488 | 27.7304 | 0 |
| 1731519000 | 27.9036 | -0.09 | -0.33 | 27.8986 | 28.0795 | 27.745 | 0 |
| 1731432600 | 27.9963 | -0.27 | -0.96 | 28.192 | 28.2078 | 27.9733 | 0 |
| 1731346200 | 28.2676 | 0.31 | 1.09 | 28.1875 | 28.2877 | 28.1755 | 0 |
| 1731087000 | 27.9622 | 0.36 | 1.29 | 27.7938 | 28.0976 | 27.7602 | 0 |
| 1731000600 | 27.6053 | 0.23 | 0.85 | 27.5863 | 27.6562 | 27.4285 | 0 |
| 1730914200 | 27.3732 | -0.13 | -0.47 | 27.5419 | 27.5874 | 27.2958 | 0 |
| 1730827800 | 27.5015 | -0.1 | -0.38 | 27.61 | 27.6212 | 27.4742 | 0 |
| 1730741400 | 27.6058 | 0.01 | 0.04 | 27.6232 | 27.7167 | 27.554 | 0 |
| 1730482200 | 27.5959 | -0.07 | -0.26 | 27.8902 | 27.9077 | 27.5412 | 0 |
| 1730395800 | 27.6681 | -0.12 | -0.43 | 27.7267 | 27.7751 | 27.5232 | 0 |
| 1730309400 | 27.7862 | 0.33 | 1.18 | 27.7583 | 27.9615 | 27.6728 | 0 |
| 1730223000 | 27.461 | -0.02 | -0.08 | 27.5787 | 27.5787 | 27.4059 | 0 |
| 1730136600 | 27.482 | -0.29 | -1.06 | 27.5456 | 27.7153 | 27.4522 | 0 |
| 1729873800 | 27.7751 | -0.05 | -0.17 | 27.906 | 27.9212 | 27.7538 | 0 |
| 1729787400 | 27.8234 | 0.09 | 0.33 | 27.7789 | 27.8375 | 27.6228 | 0 |
| 1729701000 | 27.732 | 0.07 | 0.26 | 27.6914 | 27.7351 | 27.5959 | 0 |
| 1729614600 | 27.6614 | -0.13 | -0.47 | 27.5966 | 27.8252 | 27.5966 | 0 |
| 1729528200 | 27.7928 | -0.44 | -1.55 | 28.1473 | 28.1487 | 27.7856 | 0 |
| 1729269000 | 28.2317 | 0.09 | 0.32 | 28.0007 | 28.2461 | 28.0002 | 0 |
| 1729182600 | 28.1424 | -0.37 | -1.30 | 28.4803 | 28.5008 | 28.1087 | 0 |
| 1729096200 | 28.5117 | 0.25 | 0.89 | 28.4539 | 28.5672 | 28.3626 | 0 |
| 1729009800 | 28.2613 | 0.37 | 1.34 | 28.067 | 28.2658 | 28.067 | 0 |
| 1728923400 | 27.8873 | 0.01 | 0.03 | 27.8637 | 28.0596 | 27.7924 | 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
