Premium
ishares Inflation Hedged Us Aggregate Bond ETF (AGIH)
AMEX
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 | 0.0632 | 0.25860516883 | 24.4388 | 24.58 | 24.4388 | 13 | 24.5351 | SP |
| 4 | 0.2766 | 1.14177681277 | 24.2254 | 24.58 | 24.17 | 25 | 24.28762148 | SP |
| 12 | -0.218 | -0.881877022654 | 24.72 | 24.7798 | 24.1 | 86 | 24.55944775 | SP |
| 26 | -0.2328 | -0.941184080728 | 24.7348 | 25.25 | 24.1 | 44 | 24.60596921 | SP |
| 52 | -0.078 | -0.317331163548 | 24.58 | 25.25 | 23.99 | 31 | 24.54580619 | SP |
| 156 | -0.858 | -3.3832807571 | 25.36 | 26.21 | 23.25 | 38 | 24.77926308 | SP |
| 260 | -0.858 | -3.3832807571 | 25.36 | 26.21 | 23.25 | 38 | 24.77926308 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 24.502 | -0.04 | -0.15 | 24.545 | 24.545 | 24.502 | 14 |
| 1738279800 | 24.54 | 0.02 | 0.06 | 24.58 | 24.58 | 24.54 | 47 |
| 1738193400 | 24.525 | -0 | -0.02 | 24.58 | 24.58 | 24.525 | 3 |
| 1738107000 | 24.5293 | 0 | 0.01 | 24.52 | 24.5293 | 24.52 | 5 |
| 1738020600 | 24.5268 | 0.09 | 0.36 | 24.5268 | 24.5268 | 24.5268 | 9 |
| 1737761400 | 24.4388 | 0.03 | 0.11 | 24.4388 | 24.4388 | 24.4388 | 1 |
| 1737675000 | 24.4114 | 0 | 0.00 | 24.4114 | 24.4114 | 24.4114 | 0 |
| 1737588600 | 24.4114 | -0.02 | -0.10 | 24.46 | 24.46 | 24.4114 | 72 |
| 1737502200 | 24.4347 | 0.05 | 0.20 | 24.41 | 24.4347 | 24.41 | 9 |
| 1737156600 | 24.385 | 0.02 | 0.08 | 24.385 | 24.385 | 24.385 | 2 |
| 1737070200 | 24.365 | 0 | 0.02 | 24.365 | 24.365 | 24.365 | 4 |
| 1736983800 | 24.36 | 0.16 | 0.65 | 24.36 | 24.36 | 24.36 | 4 |
| 1736897400 | 24.2024 | 0.01 | 0.05 | 24.22 | 24.22 | 24.2024 | 4 |
| 1736811000 | 24.1893 | 0.01 | 0.04 | 24.23 | 24.23 | 24.1893 | 10 |
| 1736551800 | 24.18 | -0.05 | -0.21 | 24.17 | 24.18 | 24.17 | 222 |
| 1736379000 | 24.23 | 0.04 | 0.17 | 24.22 | 24.23 | 24.22 | 6 |
| 1736292600 | 24.19 | -0.03 | -0.12 | 24.21 | 24.21 | 24.19 | 5 |
| 1736206200 | 24.22 | -0.01 | -0.02 | 24.23 | 24.23 | 24.22 | 13 |
| 1735947000 | 24.2254 | -0.03 | -0.14 | 24.2254 | 24.2254 | 24.2254 | 3 |
| 1735860600 | 24.26 | 0.01 | 0.04 | 24.26 | 24.26 | 24.26 | 2 |
| 1735687800 | 24.25 | -0.03 | -0.12 | 24.25 | 24.25 | 24.25 | 1 |
| 1735601400 | 24.2798 | 0.06 | 0.25 | 24.26 | 24.2798 | 24.26 | 2 |
| 1735342200 | 24.22 | -0.05 | -0.20 | 24.23 | 24.23 | 24.22 | 10 |
| 1735255800 | 24.2681 | 0.03 | 0.12 | 24.205 | 24.2681 | 24.205 | 26 |
| 1735077840 | 24.2401 | 0.06 | 0.23 | 24.15 | 24.2401 | 24.14 | 222 |
| 1734996600 | 24.185 | -0.06 | -0.23 | 24.19 | 24.2 | 24.1 | 301 |
| 1734737400 | 24.24 | -0.03 | -0.11 | 24.24 | 24.24 | 24.24 | 335 |
| 1734651000 | 24.2661 | -0.08 | -0.32 | 24.2661 | 24.2661 | 24.2661 | 24 |
| 1734564600 | 24.3442 | -0.16 | -0.64 | 24.48 | 24.48 | 24.3442 | 14 |
| 1734478200 | 24.5 | -0.04 | -0.16 | 24.52 | 24.52 | 24.5 | 5 |
| 1734391800 | 24.54 | -0.01 | -0.02 | 24.54 | 24.54 | 24.54 | 2 |
| 1734132600 | 24.545 | -0.06 | -0.25 | 24.6 | 24.6 | 24.545 | 251 |
| 1734046200 | 24.6053 | -0.08 | -0.34 | 24.63 | 24.63 | 24.6053 | 29 |
| 1733959800 | 24.69 | -0.04 | -0.16 | 24.69 | 24.69 | 24.69 | 4 |
| 1733873400 | 24.7298 | 0.01 | 0.04 | 24.66 | 24.7298 | 24.66 | 3 |
| 1733787000 | 24.72 | -0.05 | -0.21 | 24.72 | 24.72 | 24.72 | 4 |
| 1733527800 | 24.772 | 0.04 | 0.17 | 24.772 | 24.772 | 24.772 | 4 |
| 1733441400 | 24.7292 | -0.03 | -0.12 | 24.71 | 24.7292 | 24.695 | 2525 |
| 1733355000 | 24.76 | 0.07 | 0.28 | 24.76 | 24.76 | 24.76 | 4 |
| 1733268600 | 24.69 | -0.09 | -0.35 | 24.69 | 24.69 | 24.69 | 1 |
| 1733182200 | 24.7755 | -0 | -0.02 | 24.76 | 24.7755 | 24.76 | 4 |
| 1732917840 | 24.7798 | 0.08 | 0.31 | 24.7798 | 24.7798 | 24.7798 | 2 |
| 1732750200 | 24.702 | 0.06 | 0.25 | 24.702 | 24.702 | 24.702 | 4 |
| 1732663800 | 24.64 | -0.07 | -0.28 | 24.69 | 24.69 | 24.64 | 5 |
| 1732577400 | 24.7103 | 0.11 | 0.47 | 24.7103 | 24.7103 | 24.7103 | 2 |
| 1732318200 | 24.5955 | 0.03 | 0.10 | 24.58 | 24.5955 | 24.58 | 5 |
| 1732231800 | 24.57 | -0.01 | -0.04 | 24.57 | 24.57 | 24.57 | 4 |
| 1732145400 | 24.5789 | -0.02 | -0.09 | 24.5789 | 24.5789 | 24.5789 | 4 |
| 1732059000 | 24.6 | 0.04 | 0.16 | 24.6 | 24.6 | 24.6 | 2 |
| 1731972600 | 24.5605 | 0.02 | 0.09 | 24.52 | 24.5605 | 24.52 | 109 |
| 1731713400 | 24.5382 | -0.04 | -0.15 | 24.545 | 24.57 | 24.5382 | 319 |
| 1731627000 | 24.575 | 0.01 | 0.05 | 24.65 | 24.65 | 24.575 | 4 |
| 1731540600 | 24.5627 | -0.01 | -0.03 | 24.5627 | 24.5627 | 24.5627 | 2 |
| 1731454200 | 24.57 | -0.14 | -0.57 | 24.57 | 24.57 | 24.57 | 1 |
| 1731367800 | 24.7097 | -0.06 | -0.26 | 24.72 | 24.72 | 24.7097 | 5 |
| 1731108600 | 24.7729 | 0.06 | 0.26 | 24.72 | 24.7729 | 24.72 | 2 |
| 1731022200 | 24.7084 | 0.14 | 0.55 | 24.68 | 24.7084 | 24.68 | 16 |
| 1730935800 | 24.5731 | -0.03 | -0.13 | 24.5731 | 24.5731 | 24.5731 | 6 |
| 1730849400 | 24.6049 | 0.07 | 0.31 | 24.6049 | 24.6049 | 24.6049 | 1 |
| 1730763000 | 24.53 | -0.02 | -0.07 | 24.53 | 24.53 | 24.53 | 1 |
| 1730500200 | 24.5478 | -0.08 | -0.32 | 24.5478 | 24.5478 | 24.5478 | 1 |
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
