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 | -0.165 | -0.351213282248 | 46.98 | 47.02 | 46.745 | 166536 | 46.90007774 | SP |
| 4 | -0.075 | -0.159948816379 | 46.89 | 47.11 | 46.645 | 272890 | 46.85565218 | SP |
| 12 | -0.275 | -0.583988107879 | 47.09 | 47.435 | 46.18 | 269799 | 46.92475848 | SP |
| 26 | -0.665 | -1.40058972199 | 47.48 | 47.98 | 46.18 | 262131 | 47.20808372 | SP |
| 52 | 0.045 | 0.096215522771 | 46.77 | 48.006049 | 46.18 | 239122 | 47.25333139 | SP |
| 156 | 0.345 | 0.742414460943 | 46.47 | 48.79 | 43.27 | 206201 | 46.77717131 | SP |
| 260 | -10.205 | -17.8972290424 | 57.02 | 57.7688 | 43.27 | 188761 | 48.02245535 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 46.815 | 0.05 | 0.12 | 46.78 | 46.85 | 46.7642 | 162837 |
| 1782945000 | 46.76 | -0.11 | -0.23 | 46.75 | 46.82 | 46.745 | 203274 |
| 1782858600 | 46.87 | -0.13 | -0.28 | 46.95 | 46.97 | 46.84 | 179398 |
| 1782772200 | 47 | 0.02 | 0.04 | 46.98 | 47.01 | 46.9636 | 131032 |
| 1782513000 | 46.98 | 0.03 | 0.06 | 46.91 | 47.005 | 46.91 | 161766 |
| 1782426600 | 46.95 | 0.06 | 0.13 | 46.98 | 47.02 | 46.935 | 157211 |
| 1782340200 | 46.89 | 0.15 | 0.32 | 46.85 | 46.92 | 46.85 | 298795 |
| 1782253800 | 46.74 | 0.05 | 0.11 | 46.69 | 46.7699 | 46.69 | 259427 |
| 1782167400 | 46.69 | -0.29 | -0.61 | 46.71 | 46.73 | 46.67 | 197880 |
| 1781821800 | 46.975 | 0.1 | 0.21 | 47.02 | 47.065 | 46.96 | 161679 |
| 1781735400 | 46.875 | -0.19 | -0.39 | 47.06 | 47.11 | 46.865 | 238518 |
| 1781649000 | 47.06 | 0.09 | 0.19 | 47.02 | 47.0899 | 47.005 | 211856 |
| 1781562600 | 46.97 | 0.05 | 0.11 | 47.02 | 47.0499 | 46.96 | 358807 |
| 1781303400 | 46.92 | 0 | 0.00 | 46.91 | 46.94 | 46.83 | 674382 |
| 1781217000 | 46.92 | 0.22 | 0.47 | 46.73 | 46.96 | 46.705 | 694821 |
| 1781130600 | 46.7 | -0.03 | -0.06 | 46.74 | 46.78 | 46.665 | 331410 |
| 1781044200 | 46.73 | 0.08 | 0.18 | 46.7 | 46.745 | 46.656 | 310047 |
| 1780957800 | 46.645 | -0.05 | -0.11 | 46.74 | 46.765 | 46.645 | 251832 |
| 1780698600 | 46.695 | -0.19 | -0.41 | 46.75 | 46.8 | 46.685 | 251920 |
| 1780612200 | 46.885 | 0.03 | 0.07 | 46.89 | 46.9273 | 46.88 | 110855 |
| 1780525800 | 46.85 | -0.07 | -0.15 | 46.83 | 46.875 | 46.7933 | 164142 |
| 1780439400 | 46.92 | 0.01 | 0.02 | 46.95 | 46.95 | 46.88 | 186563 |
| 1780353000 | 46.91 | -0.01 | -0.02 | 46.82 | 46.915 | 46.766 | 261601 |
| 1780093800 | 46.92 | 0.04 | 0.09 | 46.91 | 46.96 | 46.89 | 148576 |
| 1780007400 | 46.88 | 0.11 | 0.22 | 46.77 | 46.9 | 46.6122 | 275905 |
| 1779921000 | 46.775 | 0.02 | 0.05 | 46.77 | 46.82 | 46.7601 | 162390 |
| 1779834600 | 46.75 | 0.14 | 0.30 | 46.75 | 46.7764 | 46.695 | 191255 |
| 1779489000 | 46.61 | 0.07 | 0.15 | 46.62 | 46.62 | 46.495 | 246455 |
| 1779402600 | 46.54 | 0.07 | 0.15 | 46.4 | 46.54 | 46.3316 | 305322 |
| 1779316200 | 46.47 | 0.24 | 0.52 | 46.24 | 46.485 | 46.235 | 228136 |
| 1779229800 | 46.23 | -0.17 | -0.37 | 46.25 | 46.29 | 46.18 | 305469 |
| 1779143400 | 46.4 | -0.22 | -0.47 | 46.47 | 46.49 | 46.345 | 125448 |
| 1778884200 | 46.62 | -0.27 | -0.58 | 46.67 | 46.7099 | 46.61 | 303716 |
| 1778797800 | 46.89 | 0 | 0.00 | 46.96 | 46.985 | 46.88 | 157711 |
| 1778711400 | 46.89 | 0.01 | 0.02 | 46.86 | 46.89 | 46.795 | 214504 |
| 1778625000 | 46.88 | -0.12 | -0.26 | 46.9 | 46.905 | 46.86 | 165313 |
| 1778538600 | 47 | -0.09 | -0.19 | 47.06 | 47.09 | 47 | 161273 |
| 1778279400 | 47.09 | 0.09 | 0.19 | 47.08 | 47.12 | 47.065 | 293577 |
| 1778193000 | 47 | -0.09 | -0.19 | 47.15 | 47.2012 | 46.975 | 271025 |
| 1778106600 | 47.09 | 0.21 | 0.45 | 47.05 | 47.1 | 47.0291 | 156214 |
| 1778020200 | 46.88 | 0.08 | 0.17 | 46.84 | 46.92 | 46.83 | 254534 |
| 1777933800 | 46.8 | -0.13 | -0.28 | 46.9 | 46.91 | 46.735 | 165524 |
| 1777674600 | 46.93 | 0.05 | 0.11 | 46.91 | 47.04 | 46.895 | 133164 |
| 1777588200 | 46.88 | 0.05 | 0.11 | 46.9 | 46.93 | 46.855 | 187986 |
| 1777501800 | 46.83 | -0.18 | -0.38 | 46.92 | 46.92 | 46.795 | 144731 |
| 1777415400 | 47.01 | -0.04 | -0.09 | 46.98 | 47.03 | 46.945 | 231278 |
| 1777329000 | 47.05 | -0.03 | -0.06 | 47.08 | 47.0968 | 47.02 | 218053 |
| 1777069800 | 47.08 | 0.04 | 0.09 | 47.01 | 47.11 | 46.99 | 263154 |
| 1776983400 | 47.04 | -0.06 | -0.13 | 47.1 | 47.145 | 46.99 | 377323 |
| 1776897000 | 47.1 | 0.04 | 0.08 | 47.16 | 47.1778 | 47.095 | 612454 |
| 1776810600 | 47.06 | -0.14 | -0.30 | 47.15 | 47.19 | 47.05 | 1294383 |
| 1776724200 | 47.2 | -0.18 | -0.38 | 47.24 | 47.24 | 47.165 | 194002 |
| 1776465000 | 47.38 | 0.16 | 0.34 | 47.36 | 47.435 | 47.35 | 213740 |
| 1776378600 | 47.22 | -0.07 | -0.15 | 47.31 | 47.335842 | 47.2001 | 155722 |
| 1776292200 | 47.29 | -0.03 | -0.06 | 47.29 | 47.3 | 47.25 | 225752 |
| 1776205800 | 47.32 | 0.13 | 0.28 | 47.23 | 47.3258 | 47.215 | 372175 |
| 1776119400 | 47.19 | 0.11 | 0.23 | 47.08 | 47.195 | 47.065 | 481664 |
| 1775860200 | 47.08 | -0.05 | -0.11 | 47.14 | 47.155 | 47.075 | 221499 |
| 1775773800 | 47.13 | 0.02 | 0.04 | 47.09 | 47.23 | 47.05 | 391670 |
| 1775687400 | 47.11 | 0.13 | 0.29 | 47.24 | 47.24 | 47.085 | 472348 |
| 1775601000 | 46.975 | 0.03 | 0.06 | 46.93 | 46.99 | 46.805 | 175970 |
| 1775514600 | 46.945 | -0.04 | -0.09 | 46.93 | 46.9901 | 46.9199 | 186104 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
