Premium
iNAV db xtrackers S&P 500 2x Leveraged Daily USD (QD7F)
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 | -2.686 | -1.24949236465 | 214.9673 | 219.1488 | 203.7941 | 0 | 0 | IX |
| 4 | -37.1236 | -14.8848719492 | 249.4049 | 252.1203 | 203.7941 | 0 | 0 | IX |
| 12 | -26.6856 | -11.1670695816 | 238.9669 | 252.1203 | 203.7941 | 0 | 0 | IX |
| 26 | -2.9212 | -1.35741917496 | 215.2025 | 252.1203 | 203.7941 | 0 | 0 | IX |
| 52 | 28.6689 | 15.6138147533 | 183.6124 | 252.1203 | 172.6158 | 0 | 0 | IX |
| 156 | 64.9808 | 44.1144463189 | 147.3005 | 252.1203 | 92.2869 | 0 | 0 | IX |
| 260 | 159.6701 | 303.4907016 | 52.6112 | 252.1203 | 39.376 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 210.3477 | 5.86 | 2.86 | 203.8599 | 211.0787 | 203.7941 | 0 |
| 1741887000 | 204.49 | -5.44 | -2.59 | 209.0631 | 209.3164 | 203.8565 | 0 |
| 1741800600 | 209.9289 | 2.64 | 1.27 | 206.8342 | 213.7522 | 204.9944 | 0 |
| 1741714200 | 207.2895 | -5.31 | -2.50 | 213.7805 | 213.8296 | 205.1656 | 0 |
| 1741627800 | 212.6027 | -2.99 | -1.39 | 214.9673 | 219.1488 | 211.5328 | 0 |
| 1741368600 | 215.593 | -8.77 | -3.91 | 224.4955 | 224.5059 | 215.3844 | 0 |
| 1741282200 | 224.3608 | 3.38 | 1.53 | 221.6597 | 226.0214 | 220.1231 | 0 |
| 1741195800 | 220.9824 | 0.51 | 0.23 | 223.3744 | 227.0308 | 220.5578 | 0 |
| 1741109400 | 220.4763 | -14.93 | -6.34 | 235.2569 | 235.3129 | 219.3029 | 0 |
| 1741023000 | 235.4026 | 5.06 | 2.20 | 230.4558 | 239.4278 | 230.3561 | 0 |
| 1740763800 | 230.3451 | -7.1 | -2.99 | 237.0142 | 237.1282 | 228.2023 | 0 |
| 1740677400 | 237.4474 | -3.15 | -1.31 | 239.7318 | 240.5766 | 234.1266 | 0 |
| 1740591000 | 240.6014 | 6.4 | 2.73 | 233.99 | 241.2948 | 233.9454 | 0 |
| 1740504600 | 234.2018 | -7.88 | -3.26 | 241.8869 | 241.8985 | 234.0457 | 0 |
| 1740418200 | 242.0834 | -5.4 | -2.18 | 248.322 | 248.3338 | 238.983 | 0 |
| 1740159000 | 247.4817 | -1.21 | -0.49 | 249.0395 | 250.877 | 246.41 | 0 |
| 1740072600 | 248.6953 | -2.29 | -0.91 | 251.4774 | 251.849 | 247.6577 | 0 |
| 1739986200 | 250.9832 | 0.79 | 0.32 | 250.026 | 251.7546 | 249.6737 | 0 |
| 1739899800 | 250.1935 | -0.87 | -0.35 | 250.7055 | 252.1203 | 249.6251 | 0 |
| 1739813400 | 251.0649 | 1.23 | 0.49 | 249.4049 | 251.1727 | 249.274 | 0 |
| 1739554200 | 249.8331 | 2.63 | 1.06 | 248.1395 | 250.9024 | 248.1395 | 0 |
| 1739467800 | 247.2028 | 4.02 | 1.65 | 244.4519 | 248.2275 | 243.5601 | 0 |
| 1739381400 | 243.1857 | -2.78 | -1.13 | 246.5997 | 247.199 | 240.8864 | 0 |
| 1739295000 | 245.9699 | 0.37 | 0.15 | 245.4551 | 246.4876 | 243.8572 | 0 |
| 1739208600 | 245.5981 | 1.49 | 0.61 | 243.7735 | 246.6379 | 243.7144 | 0 |
| 1738949400 | 244.1045 | -2.73 | -1.10 | 247.2701 | 248.9764 | 243.5024 | 0 |
| 1738863000 | 246.8298 | 3.26 | 1.34 | 242.7363 | 247.6298 | 242.6895 | 0 |
| 1738776600 | 243.5665 | -0.57 | -0.23 | 244.5485 | 244.6426 | 240.6763 | 0 |
| 1738690200 | 244.1371 | 3.34 | 1.39 | 241.0196 | 244.2179 | 238.5082 | 0 |
| 1738603800 | 240.7976 | -9.5 | -3.79 | 246.0135 | 246.0135 | 234.9197 | 0 |
| 1738344600 | 250.2962 | 5.47 | 2.23 | 244.4017 | 250.7228 | 244.3665 | 0 |
| 1738258200 | 244.8245 | -0.03 | -0.01 | 244.9926 | 247.6007 | 243.3985 | 0 |
| 1738171800 | 244.8516 | 1.04 | 0.43 | 243.5404 | 247.3618 | 243.5404 | 0 |
| 1738085400 | 243.8093 | 4.06 | 1.70 | 238.4544 | 245.6929 | 238.3973 | 0 |
| 1737999000 | 239.7456 | -11.39 | -4.53 | 249.7132 | 249.9042 | 234.8236 | 0 |
| 1737739800 | 251.134 | 1.63 | 0.65 | 250.4363 | 252.1085 | 249.9839 | 0 |
| 1737653400 | 249.5027 | 0.24 | 0.10 | 248.794 | 249.5506 | 246.9033 | 0 |
| 1737567000 | 249.2605 | 4.87 | 1.99 | 244.2278 | 249.3083 | 244.2043 | 0 |
| 1737480600 | 244.392 | 0.97 | 0.40 | 242.7918 | 244.4556 | 241.9775 | 0 |
| 1737394200 | 243.4237 | 1.45 | 0.60 | 242.4237 | 244.8729 | 240.3162 | 0 |
| 1737135000 | 241.9773 | 3.56 | 1.50 | 237.8805 | 242.5192 | 237.3708 | 0 |
| 1737048600 | 238.4125 | 2.7 | 1.15 | 236.1217 | 239.754 | 236.0644 | 0 |
| 1736962200 | 235.7089 | 7.15 | 3.13 | 228.9882 | 237.7649 | 228.9549 | 0 |
| 1736875800 | 228.5549 | 2.48 | 1.10 | 226.9834 | 232.1616 | 226.9612 | 0 |
| 1736789400 | 226.0758 | -1.14 | -0.50 | 226.8863 | 227.0195 | 223.725 | 0 |
| 1736530200 | 227.2194 | -7.25 | -3.09 | 234.3855 | 235.3664 | 227.0381 | 0 |
| 1736443800 | 234.4651 | -0.12 | -0.05 | 234.2632 | 235.2435 | 232.9326 | 0 |
| 1736357400 | 234.5819 | -3.44 | -1.44 | 237.0534 | 237.1452 | 232.6549 | 0 |
| 1736271000 | 238.017 | -5.34 | -2.19 | 243.7774 | 243.8476 | 236.1251 | 0 |
| 1736184600 | 243.3561 | 7.55 | 3.20 | 236.6805 | 243.568 | 236.6576 | 0 |
| 1735925400 | 235.8096 | 1.77 | 0.76 | 234.818 | 236.0388 | 232.4724 | 0 |
| 1735839000 | 234.0415 | -0.55 | -0.23 | 234.0224 | 237.857 | 232.4512 | 0 |
| 1735579800 | 234.587 | -5.45 | -2.27 | 239.9253 | 239.9368 | 234.2257 | 0 |
| 1735320600 | 240.0403 | 2.94 | 1.24 | 237.4913 | 244.3284 | 237.4002 | 0 |
| 1734975000 | 237.1039 | -2.18 | -0.91 | 238.9669 | 239.4263 | 234.7022 | 0 |
| 1734715800 | 239.2882 | 3.56 | 1.51 | 235.9796 | 239.4373 | 226.7846 | 0 |
| 1734629400 | 235.7296 | -11.94 | -4.82 | 245.9315 | 246.1563 | 233.3825 | 0 |
| 1734543000 | 247.6704 | 0.55 | 0.22 | 247.0469 | 248.5456 | 246.1678 | 0 |
| 1734456600 | 247.1175 | -1.94 | -0.78 | 248.8695 | 248.9288 | 246.0239 | 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
