Premium
Proshares Investment Grade Interest Rate Hedged (IGHG)
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 | -0.15 | -0.19120458891 | 78.45 | 78.63 | 78.19 | 32440 | 78.43558912 | SP |
| 4 | -0.08 | -0.102066853789 | 78.38 | 79.26 | 78.09 | 17980 | 78.46792032 | SP |
| 12 | 0.91 | 1.17586251454 | 77.39 | 79.26 | 77.08 | 22432 | 78.36177 | SP |
| 26 | -0.12 | -0.153022188217 | 78.42 | 79.26 | 77.05 | 19415 | 78.28752674 | SP |
| 52 | 0.3 | 0.384615384615 | 78 | 79.56 | 76.83 | 16197 | 78.41517591 | SP |
| 156 | 6.1 | 8.4487534626 | 72.2 | 79.56 | 70.68 | 20280 | 76.69784916 | SP |
| 260 | 1.85 | 2.419882276 | 76.45 | 79.56 | 66.81 | 44521 | 73.65889742 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 78.3 | -0.06 | -0.08 | 78.39 | 78.39 | 78.23 | 13246 |
| 1781735400 | 78.36 | 0.04 | 0.05 | 78.35 | 78.37 | 78.19 | 26721 |
| 1781649000 | 78.32 | -0.17 | -0.22 | 78.42 | 78.43 | 78.31 | 30939 |
| 1781562600 | 78.49 | -0.07 | -0.09 | 78.45 | 78.63 | 78.435 | 75834 |
| 1781303400 | 78.56 | 0.17 | 0.22 | 78.29 | 78.57 | 78.21 | 16359 |
| 1781217000 | 78.3898 | 0.03 | 0.04 | 78.45 | 78.45 | 78.32 | 12348 |
| 1781130600 | 78.3557 | 0.05 | 0.07 | 78.43 | 78.43 | 78.3201 | 13558 |
| 1781044200 | 78.3012 | -0.1 | -0.13 | 78.22 | 78.55 | 78.22 | 18142 |
| 1780957800 | 78.4016 | 0.06 | 0.08 | 78.46 | 78.5 | 78.35 | 26240 |
| 1780698600 | 78.34 | -0.21 | -0.27 | 78.54 | 78.54 | 78.34 | 11018 |
| 1780612200 | 78.55 | 0.12 | 0.15 | 79.26 | 79.26 | 78.395 | 24453 |
| 1780525800 | 78.4342 | 0.04 | 0.05 | 78.88 | 78.88 | 78.325 | 13805 |
| 1780439400 | 78.3943 | -0.05 | -0.06 | 78.43 | 78.53 | 78.3401 | 7199 |
| 1780353000 | 78.4446 | -0.41 | -0.52 | 78.09 | 78.54 | 78.09 | 13693 |
| 1780093800 | 78.855 | 0.14 | 0.18 | 78.65 | 78.8999 | 78.65 | 7929 |
| 1780007400 | 78.7151 | 0.03 | 0.03 | 78.57 | 78.8081 | 78.57 | 11777 |
| 1779921000 | 78.69 | 0.02 | 0.03 | 78.79 | 78.79 | 78.6 | 8346 |
| 1779834600 | 78.67 | -0.04 | -0.05 | 78.54 | 78.7199 | 78.54 | 14723 |
| 1779489000 | 78.71 | 0.12 | 0.15 | 78.72 | 78.8 | 78.6 | 3237 |
| 1779402600 | 78.5914 | 0.21 | 0.27 | 78.38 | 78.63 | 78.38 | 5306 |
| 1779316200 | 78.38 | -0.16 | -0.20 | 78.57 | 78.62 | 78.38 | 56892 |
| 1779229800 | 78.54 | 0.02 | 0.03 | 78.55 | 78.89 | 78.434 | 73094 |
| 1779143400 | 78.52 | -0.06 | -0.08 | 78.69 | 78.77 | 78.4271 | 8085 |
| 1778884200 | 78.58 | 0.05 | 0.06 | 78.51 | 78.66 | 78.42 | 111434 |
| 1778797800 | 78.53 | 0.07 | 0.09 | 78.62 | 78.62 | 78.4 | 31725 |
| 1778711400 | 78.46 | 0.05 | 0.06 | 78.4 | 78.53 | 78.3501 | 8656 |
| 1778625000 | 78.41 | 0.07 | 0.09 | 78.16 | 78.4188 | 78.16 | 305774 |
| 1778538600 | 78.3358 | 0.12 | 0.15 | 78.12 | 78.4496 | 78.12 | 10822 |
| 1778279400 | 78.215 | 0.17 | 0.21 | 78.07 | 78.32 | 78.07 | 4892 |
| 1778193000 | 78.05 | -0.23 | -0.29 | 78.03 | 78.7301 | 78.03 | 17525 |
| 1778106600 | 78.2765 | -0.01 | -0.02 | 78.36 | 78.36 | 78.27 | 34820 |
| 1778020200 | 78.29 | 0.12 | 0.15 | 78.06 | 78.39 | 78.06 | 10490 |
| 1777933800 | 78.17 | 0.05 | 0.07 | 78 | 78.17 | 78 | 13639 |
| 1777674600 | 78.1189 | -0.26 | -0.34 | 78.13 | 78.14 | 77.98 | 14284 |
| 1777588200 | 78.3826 | 0.05 | 0.07 | 78.33 | 78.4 | 78.26 | 7000 |
| 1777501800 | 78.33 | 0 | 0.00 | 78.38 | 78.38 | 78.16 | 11606 |
| 1777415400 | 78.33 | 0.13 | 0.17 | 77.99 | 78.33 | 77.99 | 9078 |
| 1777329000 | 78.2003 | -0.13 | -0.17 | 78.14 | 78.3286 | 78.14 | 9836 |
| 1777069800 | 78.33 | -0.04 | -0.05 | 78.3 | 78.44 | 78.28 | 13039 |
| 1776983400 | 78.37 | -0.08 | -0.10 | 78.45 | 78.45 | 78.22 | 9316 |
| 1776897000 | 78.445 | 0.09 | 0.12 | 78.35 | 78.4676 | 78.3316 | 7473 |
| 1776810600 | 78.35 | 0.11 | 0.14 | 78.17 | 78.4099 | 78.17 | 25096 |
| 1776724200 | 78.2401 | -0 | -0.00 | 78.34 | 78.34 | 78.225 | 12332 |
| 1776465000 | 78.2402 | 0.07 | 0.09 | 78.17 | 78.3296 | 78.17 | 10639 |
| 1776378600 | 78.1701 | -0.24 | -0.31 | 78.19 | 78.43 | 78.16 | 5967 |
| 1776292200 | 78.41 | 0.32 | 0.41 | 78.15 | 78.41 | 78.1 | 10313 |
| 1776205800 | 78.0874 | -0.09 | -0.12 | 78.05 | 78.32 | 78.05 | 5800 |
| 1776119400 | 78.1793 | 0.15 | 0.19 | 78 | 78.1793 | 78 | 7835 |
| 1775860200 | 78.0299 | -0.04 | -0.05 | 78.2 | 78.2 | 78 | 3586 |
| 1775773800 | 78.07 | 0.19 | 0.24 | 77.86 | 78.08 | 77.8501 | 16979 |
| 1775687400 | 77.8824 | 0.08 | 0.10 | 78.19 | 78.19 | 77.7568 | 26666 |
| 1775601000 | 77.8008 | 0.15 | 0.19 | 77.77 | 78.04 | 77.58 | 6569 |
| 1775514600 | 77.65 | -0.05 | -0.06 | 77.73 | 77.915 | 77.63 | 10243 |
| 1775169000 | 77.7 | 0.12 | 0.15 | 77.41 | 77.71 | 77.41 | 8745 |
| 1775082600 | 77.58 | -0.08 | -0.10 | 77.51 | 77.62 | 77.08 | 8360 |
| 1774996200 | 77.66 | 0.45 | 0.59 | 77.5 | 77.66 | 77.44 | 8059 |
| 1774909800 | 77.2067 | -0.06 | -0.08 | 77.35 | 77.39 | 77.15 | 5215 |
| 1774650600 | 77.27 | -0.29 | -0.37 | 77.5 | 77.5 | 77.24 | 13934 |
| 1774564200 | 77.56 | -0.1 | -0.12 | 77.39 | 77.68 | 77.28 | 3620 |
| 1774477800 | 77.655 | -0.11 | -0.14 | 77.87 | 77.87 | 77.65 | 27243 |
| 1774391400 | 77.7662 | 0.09 | 0.11 | 77.66 | 77.7699 | 77.64 | 4725 |
| 1774305000 | 77.68 | 0.19 | 0.25 | 77.61 | 77.74 | 77.5 | 13968 |
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.
