Premium
Invesco Total Return Bond ETF (GTO)
AMEX
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 | 0.06 | 0.128755364807 | 46.6 | 46.89 | 46.455 | 175219 | 46.66998848 | SP |
| 4 | 0.52 | 1.1270047681 | 46.14 | 46.89 | 45.855 | 187583 | 46.425557 | SP |
| 12 | -0.09 | -0.192513368984 | 46.75 | 47.63 | 45.855 | 176569 | 46.6935462 | SP |
| 26 | -0.85 | -1.7890970322 | 47.51 | 48.79 | 45.855 | 177776 | 47.28195232 | SP |
| 52 | -0.16 | -0.341734301581 | 46.82 | 48.79 | 45.32 | 182129 | 46.88924065 | SP |
| 156 | -7.77 | -14.2752158736 | 54.43 | 54.56 | 43.27 | 178088 | 47.27817117 | SP |
| 260 | -8.52 | -15.4403769482 | 55.18 | 61.57 | 43.27 | 145721 | 49.79381492 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 46.66 | -0.17 | -0.36 | 46.7 | 46.724 | 46.635 | 170329 |
| 1738884600 | 46.83 | 0.02 | 0.04 | 46.84 | 46.865 | 46.7601 | 209229 |
| 1738798200 | 46.81 | 0.21 | 0.45 | 46.79 | 46.89 | 46.7603 | 182335 |
| 1738711800 | 46.6 | 0.07 | 0.15 | 46.49 | 46.6299 | 46.46 | 142950 |
| 1738625400 | 46.53 | 0.01 | 0.02 | 46.56 | 46.67 | 46.49 | 223002 |
| 1738366200 | 46.52 | -0.06 | -0.13 | 46.6 | 46.6485 | 46.455 | 118579 |
| 1738279800 | 46.58 | 0.06 | 0.13 | 46.6 | 46.635 | 46.5498 | 115822 |
| 1738193400 | 46.52 | -0.05 | -0.11 | 46.64 | 46.64 | 46.42 | 150079 |
| 1738107000 | 46.57 | 0.01 | 0.02 | 46.49 | 46.57 | 46.46 | 165967 |
| 1738020600 | 46.56 | 0.21 | 0.45 | 46.51 | 46.5688 | 46.45 | 282698 |
| 1737761400 | 46.35 | -0.01 | -0.02 | 46.28 | 46.3605 | 46.24 | 210601 |
| 1737675000 | 46.36 | 0 | 0.00 | 46.36 | 46.36 | 46.36 | 0 |
| 1737588600 | 46.36 | -0.04 | -0.09 | 46.42 | 46.4297 | 46.3111 | 170586 |
| 1737502200 | 46.4 | -0.02 | -0.04 | 46.38 | 46.43 | 46.34 | 199061 |
| 1737156600 | 46.42 | 0.01 | 0.02 | 46.48 | 46.51 | 46.41 | 267275 |
| 1737070200 | 46.41 | 0.12 | 0.26 | 46.31 | 46.48 | 46.26 | 212934 |
| 1736983800 | 46.29 | 0.37 | 0.81 | 46.29 | 46.3185 | 46.2295 | 234899 |
| 1736897400 | 45.92 | 0.02 | 0.05 | 45.92 | 45.935 | 45.8642 | 137643 |
| 1736811000 | 45.897 | -0.07 | -0.16 | 45.92 | 45.945 | 45.855 | 123815 |
| 1736551800 | 45.97 | -0.23 | -0.50 | 46.14 | 46.14 | 45.9414 | 229025 |
| 1736379000 | 46.2 | 0.01 | 0.02 | 46.11 | 46.22 | 46.1 | 116780 |
| 1736292600 | 46.19 | -0.15 | -0.32 | 46.31 | 46.338 | 46.1657 | 255253 |
| 1736206200 | 46.34 | -0.03 | -0.06 | 46.36 | 46.4058 | 46.315 | 138786 |
| 1735947000 | 46.37 | -0.07 | -0.15 | 46.48 | 46.4889 | 46.37 | 123178 |
| 1735860600 | 46.44 | 0.04 | 0.09 | 46.5 | 46.5342 | 46.355 | 176714 |
| 1735687800 | 46.4 | -0.07 | -0.15 | 46.53 | 46.545 | 46.38 | 203457 |
| 1735601400 | 46.47 | 0.14 | 0.30 | 46.45 | 46.4899 | 46.44 | 179168 |
| 1735342200 | 46.33 | -0.06 | -0.13 | 46.4 | 46.4 | 46.3012 | 182721 |
| 1735255800 | 46.39 | 0.02 | 0.04 | 46.26 | 46.4158 | 46.26 | 94569 |
| 1735077840 | 46.37 | 0.03 | 0.06 | 46.25 | 46.37 | 46.2301 | 92970 |
| 1734996600 | 46.34 | -0.28 | -0.60 | 46.43 | 46.43 | 46.305 | 114358 |
| 1734737400 | 46.62 | 0.11 | 0.24 | 46.62 | 46.72 | 46.5781 | 117587 |
| 1734651000 | 46.51 | -0.14 | -0.30 | 46.58 | 46.58 | 46.43 | 300220 |
| 1734564600 | 46.65 | -0.35 | -0.74 | 46.99 | 47.0288 | 46.63 | 186977 |
| 1734478200 | 47 | 0 | 0.00 | 47.01 | 47.03 | 46.96 | 167279 |
| 1734391800 | 47 | 0.03 | 0.06 | 47.03 | 47.03 | 46.95 | 235163 |
| 1734132600 | 46.97 | -0.18 | -0.38 | 47.11 | 47.11 | 46.9371 | 138644 |
| 1734046200 | 47.15 | -0.14 | -0.30 | 47.22 | 47.275 | 47.131 | 193679 |
| 1733959800 | 47.29 | -0.12 | -0.25 | 47.48 | 47.508 | 47.29 | 184471 |
| 1733873400 | 47.41 | -0.05 | -0.11 | 47.35 | 47.44 | 47.34 | 157143 |
| 1733787000 | 47.46 | -0.1 | -0.21 | 47.54 | 47.54 | 47.455 | 91660 |
| 1733527800 | 47.56 | 0.11 | 0.23 | 47.63 | 47.63 | 47.48 | 200310 |
| 1733441400 | 47.45 | 0.03 | 0.06 | 47.37 | 47.47 | 47.35 | 208999 |
| 1733355000 | 47.42 | 0.12 | 0.25 | 47.27 | 47.4392 | 47.21 | 171377 |
| 1733268600 | 47.3 | -0.02 | -0.04 | 47.4 | 47.4 | 47.27 | 137752 |
| 1733182200 | 47.32 | -0.01 | -0.02 | 47.28 | 47.4 | 47.16 | 255572 |
| 1732917840 | 47.33 | 0.21 | 0.45 | 47.3 | 47.33 | 47.269 | 134395 |
| 1732750200 | 47.12 | 0.05 | 0.11 | 47.18 | 47.205 | 47.09 | 104968 |
| 1732663800 | 47.07 | -0.03 | -0.06 | 47.08 | 47.08 | 46.97 | 188296 |
| 1732577400 | 47.1 | 0.36 | 0.77 | 47.02 | 47.11 | 46.9973 | 159980 |
| 1732318200 | 46.74 | 0.02 | 0.04 | 46.71 | 46.7589 | 46.69 | 207309 |
| 1732231800 | 46.72 | 0.02 | 0.04 | 46.73 | 46.79 | 46.67 | 165146 |
| 1732145400 | 46.7 | -0.07 | -0.15 | 46.74 | 46.76 | 46.6301 | 188098 |
| 1732059000 | 46.77 | 0.09 | 0.19 | 46.8 | 46.82 | 46.75 | 287267 |
| 1731972600 | 46.68 | -0.13 | -0.28 | 46.61 | 46.71 | 46.5556 | 144147 |
| 1731713400 | 46.81 | -0.04 | -0.09 | 46.75 | 46.89 | 46.65 | 153813 |
| 1731627000 | 46.85 | 0.01 | 0.02 | 46.96 | 46.99 | 46.8097 | 272367 |
| 1731540600 | 46.84 | -0.04 | -0.09 | 47.08 | 47.08 | 46.81 | 235041 |
| 1731454200 | 46.88 | -0.26 | -0.55 | 47.07 | 47.07 | 46.85 | 170491 |
| 1731367800 | 47.14 | -0.06 | -0.13 | 47.15 | 47.1591 | 47.08 | 137212 |
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
