Premium
iShares Intermediate Government Credit Bond ETF (GVI)
AMEX
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 | 0.59 | 0.564485265978 | 104.52 | 105.12 | 104.46 | 83709 | 104.6955094 | SP |
| 4 | 0.52 | 0.497179462664 | 104.59 | 105.12 | 104.02 | 121970 | 104.62995918 | SP |
| 12 | 0 | 0 | 105.11 | 105.55 | 103.45 | 161948 | 104.4100283 | SP |
| 26 | -1.58 | -1.48092604743 | 106.69 | 107.4999 | 103.45 | 169618 | 105.22725462 | SP |
| 52 | 1.49 | 1.4379463424 | 103.62 | 107.4999 | 102.04 | 161860 | 104.48183927 | SP |
| 156 | -5.83 | -5.25509284298 | 110.94 | 112.0661 | 96.06 | 179213 | 104.02066342 | SP |
| 260 | -9.76 | -8.4965613302 | 114.87 | 118.58 | 96.06 | 149680 | 107.31135937 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 105.11 | 0.14 | 0.13 | 104.9 | 105.16 | 104.9 | 118207 |
| 1740180600 | 104.97 | 0.25 | 0.24 | 104.77 | 105.04 | 104.7316 | 87684 |
| 1740094200 | 104.72 | 0.11 | 0.11 | 104.73 | 104.73 | 104.6665 | 73427 |
| 1740007800 | 104.605 | 0.09 | 0.09 | 104.46 | 104.62 | 104.46 | 66957 |
| 1739921400 | 104.51 | -0.21 | -0.20 | 104.52 | 104.6306 | 104.48 | 106768 |
| 1739575800 | 104.72 | 0.33 | 0.32 | 104.71 | 104.795 | 104.69 | 72436 |
| 1739489400 | 104.39 | 0.28 | 0.27 | 104.33 | 104.525 | 104.28 | 142459 |
| 1739403000 | 104.11 | -0.34 | -0.32 | 104.105 | 104.1564 | 104.02 | 63451 |
| 1739316600 | 104.445 | -0.08 | -0.07 | 104.415 | 104.47 | 104.38 | 64558 |
| 1739230200 | 104.52 | 0.01 | 0.01 | 104.52 | 104.62 | 104.5 | 66382 |
| 1738971000 | 104.51 | -0.21 | -0.20 | 104.56 | 104.57 | 104.4201 | 86708 |
| 1738884600 | 104.72 | -0.09 | -0.09 | 104.705 | 104.79 | 104.6416 | 101717 |
| 1738798200 | 104.81 | 0.27 | 0.26 | 104.74 | 104.895 | 104.6433 | 228168 |
| 1738711800 | 104.54 | 0.16 | 0.15 | 104.28 | 104.56 | 104.28 | 60437 |
| 1738625400 | 104.38 | -0.34 | -0.32 | 104.43 | 104.605 | 104.31 | 181857 |
| 1738366200 | 104.72 | -0.04 | -0.04 | 104.77 | 104.85 | 104.617 | 267569 |
| 1738279800 | 104.76 | 0.11 | 0.11 | 104.8 | 104.8293 | 104.71 | 209374 |
| 1738193400 | 104.65 | -0.06 | -0.06 | 104.73 | 104.79 | 104.48 | 174816 |
| 1738107000 | 104.71 | 0.04 | 0.04 | 104.63 | 104.72 | 104.5577 | 91559 |
| 1738020600 | 104.67 | 0.29 | 0.28 | 104.59 | 104.725 | 104.57 | 171102 |
| 1737761400 | 104.38 | 0.09 | 0.09 | 104.31 | 104.43 | 104.23 | 118831 |
| 1737675000 | 104.29 | 0 | 0.00 | 104.29 | 104.29 | 104.29 | 0 |
| 1737588600 | 104.29 | -0.1 | -0.10 | 104.33 | 104.39 | 104.23 | 135971 |
| 1737502200 | 104.39 | 0.15 | 0.14 | 104.49 | 104.49 | 104.305 | 328769 |
| 1737156600 | 104.24 | 0.02 | 0.02 | 104.27 | 104.33 | 104.21 | 73275 |
| 1737070200 | 104.22 | 0.15 | 0.14 | 104.08 | 104.3196 | 104 | 139174 |
| 1736983800 | 104.07 | 0.55 | 0.53 | 104.04 | 104.13 | 103.9999 | 70366 |
| 1736897400 | 103.52 | 0.03 | 0.03 | 103.53 | 103.5683 | 103.475 | 191102 |
| 1736811000 | 103.49 | -0.08 | -0.08 | 103.51 | 103.565 | 103.45 | 248448 |
| 1736551800 | 103.57 | -0.47 | -0.45 | 103.73 | 103.81 | 103.5101 | 327921 |
| 1736379000 | 104.04 | 0.15 | 0.14 | 103.87 | 104.07 | 103.87 | 253666 |
| 1736292600 | 103.89 | -0.22 | -0.21 | 104.04 | 104.1 | 103.845 | 137589 |
| 1736206200 | 104.11 | -0.04 | -0.04 | 104.03 | 104.18 | 104.02 | 562699 |
| 1735947000 | 104.15 | -0.07 | -0.07 | 104.285 | 104.295 | 104.12 | 110114 |
| 1735860600 | 104.22 | -0.01 | -0.01 | 104.34 | 104.35 | 104.1 | 197806 |
| 1735687800 | 104.23 | -0.03 | -0.03 | 104.4 | 104.4 | 104.14 | 241994 |
| 1735601400 | 104.26 | 0.3 | 0.29 | 104.18 | 104.27 | 104.17 | 361531 |
| 1735342200 | 103.96 | -0.08 | -0.08 | 103.95 | 104.068 | 103.94 | 179947 |
| 1735255800 | 104.04 | 0.1 | 0.10 | 103.79 | 104.06 | 103.77 | 129924 |
| 1735077840 | 103.94 | 0.05 | 0.05 | 103.88 | 103.99 | 103.78 | 60362 |
| 1734996600 | 103.89 | -0.18 | -0.17 | 104.07 | 104.07 | 103.84 | 230125 |
| 1734737400 | 104.07 | 0.18 | 0.17 | 104.23 | 104.23 | 104.02 | 312076 |
| 1734651000 | 103.89 | -0.08 | -0.08 | 103.95 | 103.95 | 103.8 | 157786 |
| 1734564600 | 103.97 | -0.81 | -0.77 | 104.43 | 104.5589 | 103.9449 | 106282 |
| 1734478200 | 104.78 | -0.01 | -0.01 | 104.77 | 104.8348 | 104.73 | 78162 |
| 1734391800 | 104.79 | 0.03 | 0.03 | 104.89 | 104.89 | 104.735 | 126318 |
| 1734132600 | 104.76 | -0.18 | -0.17 | 104.96 | 104.96 | 104.7272 | 154431 |
| 1734046200 | 104.94 | -0.23 | -0.22 | 105.02 | 105.135 | 104.94 | 86312 |
| 1733959800 | 105.17 | -0.07 | -0.07 | 105.4 | 105.4319 | 105.13 | 199970 |
| 1733873400 | 105.24 | -0.08 | -0.08 | 105.15 | 105.2801 | 105.15 | 187400 |
| 1733787000 | 105.32 | -0.15 | -0.14 | 105.37 | 105.4582 | 105.295 | 447856 |
| 1733527800 | 105.47 | 0.25 | 0.24 | 105.55 | 105.55 | 105.37 | 69691 |
| 1733441400 | 105.22 | -0.03 | -0.03 | 105.14 | 105.26 | 105.11 | 117776 |
| 1733355000 | 105.25 | 0.19 | 0.18 | 105.03 | 105.295 | 104.95 | 79221 |
| 1733268600 | 105.06 | -0.04 | -0.04 | 105.25 | 105.25 | 105.035 | 121244 |
| 1733182200 | 105.1 | -0.34 | -0.32 | 105.11 | 105.17 | 104.92 | 83624 |
| 1732917840 | 105.44 | 0.27 | 0.26 | 105.52 | 105.52 | 105.365 | 48172 |
| 1732750200 | 105.17 | 0.18 | 0.17 | 105 | 105.28 | 105 | 97756 |
| 1732663800 | 104.99 | -0.04 | -0.04 | 104.91 | 104.99 | 104.83 | 1109771 |
| 1732577400 | 105.03 | 0.48 | 0.46 | 104.92 | 105.06 | 104.9001 | 116104 |
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
