Données Historiques iShares Agency Bond - AGZ

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.32	0.294117647059	108.8	109.31	108.761	12718	109.08287602	SP
4	0.53	0.488074408325	108.59	109.51	108.565	10686	108.98821482	SP
12	-0.45	-0.410696358492	109.57	110.23	108.29	14199	109.42714015	SP
26	-1.47	-1.32923410797	110.59	110.9856	108.29	18418	109.88949178	SP
52	0.22	0.20202020202	108.9	111	108.29	18771	109.93351376	SP
156	1.95	1.81953905011	107.17	111	104.8	29024	108.30341293	SP
260	-9.15	-7.73653504693	118.27	119.5	104.8	36080	110.46763255	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781821800	109.12	0.12	0.11	109.15	109.22	109.07	8358
1781735400	109.002	-0.25	-0.23	109.23	109.3098	109.002	8980
1781649000	109.25	0.19	0.17	109.17	109.31	109.14	10693
1781562600	109.0595	0.01	0.01	108.9	109.0595	108.9	9836
1781303400	109.05	-0.05	-0.05	109.03	109.0981	108.87	28290
1781217000	109.1	0.33	0.31	108.8	109.1014	108.761	5793
1781130600	108.7651	-0.01	-0.01	108.74	108.83	108.74	6289
1781044200	108.7732	0.14	0.13	108.72	108.7999	108.7	4806
1780957800	108.63	-0.04	-0.03	108.7	108.78	108.63	7838
1780698600	108.665	-0.18	-0.16	108.75	108.75	108.645	8868
1780612200	108.84	0.06	0.06	108.85	108.8969	108.8	10882
1780525800	108.78	-0.14	-0.13	108.81	108.8132	108.695	13683
1780439400	108.9176	0.11	0.10	108.87	108.94	108.7807	11587
1780353000	108.8104	-0.52	-0.48	108.67	108.8104	108.645	8745
1780093800	109.33	-0.01	-0.01	109.42	109.51	109.31	13238
1780007400	109.34	0.26	0.24	109.21	109.3609	109.21	11230
1779921000	109.08	-0.03	-0.02	109.16	109.27	109.08	12675
1779834600	109.105	0.13	0.11	109.15	109.15	109.05	9475
1779489000	108.98	0.14	0.13	109.06	109.06	108.73	8098
1779402600	108.8426	0	0.00	108.59	108.87	108.565	12036
1779316200	108.8387	0.34	0.32	108.52	108.87	108.52	7644
1779229800	108.4946	-0.24	-0.22	108.4	108.529	108.29	10599
1779143400	108.73	-0.01	-0.01	108.76	108.77	108.665	13105
1778884200	108.743	-0.29	-0.26	108.82	108.82	108.735	5460
1778797800	109.0292	-0.05	-0.04	109.04	109.13	109.0204	4439
1778711400	109.0767	0.02	0.02	109.04	109.11	109.01	13338
1778625000	109.053	-0.19	-0.17	109.05	109.16	109	17013
1778538600	109.24	-0.16	-0.15	109.35	109.355	109.24	12402
1778279400	109.4	0.13	0.12	109.48	109.48	109.32	6666
1778193000	109.2726	-0.25	-0.23	109.61	109.61	109.24	7876
1778106600	109.52	0.3	0.27	109.42	109.6	109.3705	13034
1778020200	109.22	0.07	0.06	109.33	109.33	109.22	52183
1777933800	109.15	-0.24	-0.22	109.31	109.31	109.09	5183
1777674600	109.39	-0.19	-0.17	109.33	109.46	109.31	7198
1777588200	109.58	0.02	0.02	109.66	109.759	109.58	19326
1777501800	109.5615	-0.23	-0.21	109.65	109.67	109.55	8579
1777415400	109.79	-0.1	-0.09	109.78	109.82	109.75	8495
1777329000	109.8888	-0.09	-0.08	109.87	109.955	109.86	12469
1777069800	109.98	0.13	0.12	109.79	110.0199	109.74	9731
1776983400	109.8472	-0.06	-0.06	109.89	109.9697	109.7792	12974
1776897000	109.91	0.2	0.18	109.93	109.98	109.88	6614
1776810600	109.71	-0.37	-0.34	109.96	109.96	109.71	15543
1776724200	110.08	-0.09	-0.08	110.06	110.1199	109.94	13745
1776465000	110.17	0.32	0.29	110.01	110.23	110.01	65392
1776378600	109.8462	-0.02	-0.02	109.87	109.9	109.815	7468
1776292200	109.865	-0.12	-0.10	109.86	109.91	109.8203	5036
1776205800	109.98	0.13	0.11	109.77	110	109.77	25278
1776119400	109.855	0.23	0.21	109.61	110	109.61	16303
1775860200	109.62	-0.12	-0.11	109.7	109.72	109.49	13061
1775773800	109.74	-0.1	-0.09	109.65	109.82	109.6033	6098
1775687400	109.84	0.28	0.26	109.82	109.84	109.7	11820
1775601000	109.56	0.17	0.15	109.35	109.56	109.1077	23121
1775514600	109.3937	-0.07	-0.06	109.3	109.4	109.28	55768
1775169000	109.46	0.08	0.07	109.35	110.09	109.3401	11949
1775082600	109.38	-0.33	-0.30	109.33	109.43	109.32	17416
1774996200	109.71	-0.12	-0.11	109.92	109.94	109.635	49951
1774909800	109.83	0.38	0.35	109.68	109.84	109.68	12015
1774650600	109.45	0.1	0.09	109.26	109.5099	109.26	11800
1774564200	109.35	-0.45	-0.41	109.57	109.62	109.35	4262
1774477800	109.8	0.27	0.24	109.64	109.82	109.605	23588
1774391400	109.535	-0.11	-0.10	109.35	109.58	109.33	15718
1774305000	109.64	0.31	0.28	109.38	109.7	109.38	19781

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

iShares Agency Bond (AGZ)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

iShares Agency Bond (AGZ)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités