Premium
iNAV db xtrackers DBLCI Commodities (LZPV)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6425 | -2.4845320959 | 25.86 | 26.0575 | 25.2075 | 0 | 0 | IX |
| 4 | 0.635 | 2.58313841147 | 24.5825 | 26.2575 | 24.45 | 0 | 0 | IX |
| 12 | 0.5 | 2.02285829878 | 24.7175 | 26.2575 | 23.5925 | 0 | 0 | IX |
| 26 | 1.2925 | 5.40229885057 | 23.925 | 26.2575 | 23.0775 | 0 | 0 | IX |
| 52 | 3.2475 | 14.7815202549 | 21.97 | 26.76 | 21.97 | 0 | 0 | IX |
| 156 | 1.2775 | 5.33625730994 | 23.94 | 31.7625 | 21.715 | 0 | 0 | IX |
| 260 | 7.0693 | 38.9531744195 | 18.1482 | 31.7625 | 15.062 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 25.3225 | -0.47 | -1.82 | 25.7925 | 25.7925 | 25.32 | 0 |
| 1737739800 | 25.7925 | 0.03 | 0.10 | 25.7675 | 25.9075 | 25.71 | 0 |
| 1737653400 | 25.7675 | -0.06 | -0.24 | 25.83 | 25.9375 | 25.7325 | 0 |
| 1737567000 | 25.83 | -0.02 | -0.08 | 25.85 | 25.865 | 25.7575 | 0 |
| 1737480600 | 25.85 | -0.01 | -0.04 | 25.86 | 26.0575 | 25.685 | 0 |
| 1737394200 | 25.86 | -0.21 | -0.79 | 26.065 | 26.08 | 25.7325 | 0 |
| 1737135000 | 26.065 | 0.06 | 0.24 | 26.0025 | 26.2575 | 25.8625 | 0 |
| 1737048600 | 26.0025 | 0.09 | 0.35 | 25.9125 | 26.0875 | 25.9125 | 0 |
| 1736962200 | 25.9125 | 0.42 | 1.63 | 25.4975 | 25.9125 | 25.4975 | 0 |
| 1736875800 | 25.4975 | -0.15 | -0.59 | 25.65 | 25.65 | 25.3275 | 0 |
| 1736789400 | 25.65 | 0.21 | 0.84 | 25.4375 | 25.7575 | 25.3575 | 0 |
| 1736530200 | 25.4375 | 0.28 | 1.12 | 25.155 | 25.78 | 25.155 | 0 |
| 1736443800 | 25.155 | 0.33 | 1.31 | 24.8725 | 25.205 | 24.8425 | 0 |
| 1736357400 | 24.83 | 0.03 | 0.12 | 24.8 | 24.965 | 24.675 | 0 |
| 1736271000 | 24.8 | 0.07 | 0.28 | 24.73 | 24.9225 | 24.595 | 0 |
| 1736184600 | 24.73 | 0.22 | 0.91 | 24.5075 | 24.83 | 24.5075 | 0 |
| 1735925400 | 24.5075 | -0.19 | -0.75 | 24.6925 | 24.6925 | 24.45 | 0 |
| 1735839000 | 24.6925 | 0.11 | 0.45 | 24.5825 | 24.75 | 24.4875 | 0 |
| 1735579800 | 24.5825 | 0.3 | 1.24 | 24.2825 | 24.605 | 24.045 | 0 |
| 1735320600 | 24.2825 | 0.27 | 1.10 | 24.0175 | 24.2925 | 24.0175 | 0 |
| 1734975000 | 24.0175 | -0.02 | -0.06 | 24.0325 | 24.2825 | 23.9775 | 0 |
| 1734715800 | 24.0325 | 0.23 | 0.97 | 23.8025 | 24.085 | 23.8025 | 0 |
| 1734629400 | 23.8025 | -0.34 | -1.41 | 23.915 | 24.005 | 23.7975 | 0 |
| 1734543000 | 24.1425 | 0.19 | 0.79 | 23.9525 | 24.1875 | 23.9525 | 0 |
| 1734456600 | 23.9525 | -0.25 | -1.04 | 24.205 | 24.2125 | 23.9225 | 0 |
| 1734370200 | 24.205 | -0.21 | -0.84 | 24.41 | 24.41 | 24.1775 | 0 |
| 1734111000 | 24.41 | 0 | 0.00 | 24.575 | 24.575 | 24.31 | 0 |
| 1734024600 | 24.41 | -0.25 | -1.02 | 24.7925 | 24.8175 | 24.36 | 0 |
| 1733938200 | 24.6625 | 0.3 | 1.22 | 24.365 | 24.6625 | 24.3 | 0 |
| 1733851800 | 24.365 | -0.05 | -0.22 | 24.2625 | 24.365 | 24.17 | 0 |
| 1733765400 | 24.4175 | 0.29 | 1.18 | 24.1325 | 24.6425 | 24.1325 | 0 |
| 1733506200 | 24.1325 | -0.11 | -0.43 | 24.1875 | 24.1925 | 24.01 | 0 |
| 1733419800 | 24.2375 | -0.07 | -0.27 | 24.3025 | 24.35 | 24.2125 | 0 |
| 1733333400 | 24.3025 | 0.01 | 0.03 | 24.3075 | 24.38 | 24.1675 | 0 |
| 1733247000 | 24.295 | 0.17 | 0.72 | 24.2325 | 24.4175 | 24.1775 | 0 |
| 1733160600 | 24.1225 | -0.21 | -0.84 | 24.3275 | 24.3275 | 23.9575 | 0 |
| 1732901400 | 24.3275 | 0.13 | 0.55 | 24.195 | 24.4325 | 24.195 | 0 |
| 1732815000 | 24.195 | -0.01 | -0.02 | 24.2 | 24.2625 | 24.07 | 0 |
| 1732728600 | 24.2 | -0.21 | -0.84 | 24.405 | 24.485 | 24.185 | 0 |
| 1732642200 | 24.405 | -0.05 | -0.21 | 24.31 | 24.5825 | 24.2925 | 0 |
| 1732555800 | 24.4575 | -0.05 | -0.20 | 24.5075 | 24.71 | 24.4 | 0 |
| 1732296600 | 24.5075 | -0.06 | -0.25 | 24.73 | 24.7675 | 24.3825 | 0 |
| 1732210200 | 24.57 | 0.16 | 0.67 | 24.4075 | 24.73 | 24.4075 | 0 |
| 1732123800 | 24.4075 | 0.17 | 0.72 | 24.2325 | 24.505 | 24.2325 | 0 |
| 1732037400 | 24.2325 | 0.1 | 0.39 | 24.1375 | 24.295 | 24.1375 | 0 |
| 1731951000 | 24.1375 | 0.37 | 1.57 | 23.765 | 24.15 | 23.765 | 0 |
| 1731691800 | 23.765 | -0.04 | -0.18 | 23.8075 | 23.94 | 23.5925 | 0 |
| 1731605400 | 23.8075 | -0.11 | -0.44 | 23.6875 | 23.955 | 23.6475 | 0 |
| 1731519000 | 23.9125 | -0.08 | -0.33 | 23.9925 | 24.0325 | 23.75 | 0 |
| 1731432600 | 23.9925 | -0.02 | -0.07 | 23.97 | 24.1 | 23.9375 | 0 |
| 1731346200 | 24.01 | -0.32 | -1.31 | 24.3275 | 24.4475 | 24.01 | 0 |
| 1731087000 | 24.3275 | -0.29 | -1.19 | 24.62 | 24.62 | 24.3 | 0 |
| 1731000600 | 24.62 | 0.21 | 0.86 | 24.41 | 24.6975 | 24.3975 | 0 |
| 1730914200 | 24.41 | -0.47 | -1.90 | 24.8825 | 24.8825 | 24.1575 | 0 |
| 1730827800 | 24.8825 | 0.16 | 0.67 | 24.7175 | 24.9875 | 24.7175 | 0 |
| 1730741400 | 24.7175 | 0.21 | 0.87 | 24.505 | 24.755 | 24.505 | 0 |
| 1730482200 | 24.505 | 0.03 | 0.11 | 24.4775 | 24.7875 | 24.4675 | 0 |
| 1730395800 | 24.4775 | -0.24 | -0.96 | 24.715 | 24.7525 | 24.4325 | 0 |
| 1730309400 | 24.715 | 0.07 | 0.27 | 24.6475 | 24.8025 | 24.5375 | 0 |
| 1730223000 | 24.6475 | 0.04 | 0.14 | 24.6125 | 24.78 | 24.54 | 0 |
| 1730136600 | 24.6125 | -0.64 | -2.52 | 25.2475 | 25.2475 | 24.54 | 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
