Premium
Invesco Short Duration Bond ETF (ISDB)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0025 | -0.0100441944556 | 24.89 | 24.905 | 24.88 | 175 | 24.88653093 | SP |
| 4 | -0.0175 | -0.0702670146557 | 24.905 | 25.07 | 24.65 | 2550 | 24.91643361 | SP |
| 12 | -0.1075 | -0.430086017203 | 24.995 | 25.1 | 24.65 | 1310 | 24.92742049 | SP |
| 26 | -0.3625 | -1.43564356436 | 25.25 | 25.3099 | 24.65 | 1081 | 25.01400066 | SP |
| 52 | -0.0325 | -0.130417335474 | 24.92 | 25.3099 | 24.5975 | 1764 | 24.87679148 | SP |
| 156 | -0.1208 | -0.483039630843 | 25.0083 | 25.35 | 24.368 | 1261 | 24.86535801 | SP |
| 260 | -0.1208 | -0.483039630843 | 25.0083 | 25.35 | 24.368 | 1261 | 24.86535801 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 24.8875 | -0.02 | -0.07 | 24.9 | 24.9 | 24.8875 | 402 |
| 1738279800 | 24.905 | 0.01 | 0.04 | 24.895 | 24.905 | 24.895 | 0 |
| 1738193400 | 24.895 | 0.01 | 0.06 | 24.905 | 24.905 | 24.895 | 0 |
| 1738107000 | 24.8801 | -0.02 | -0.10 | 24.89 | 24.89 | 24.88 | 365 |
| 1738020600 | 24.905 | 0.02 | 0.08 | 24.89 | 24.905 | 24.89 | 106 |
| 1737761400 | 24.885 | 0.04 | 0.14 | 24.85 | 24.89 | 24.65 | 17442 |
| 1737675000 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1737588600 | 24.85 | -0 | -0.01 | 24.86 | 24.86 | 24.8407 | 939 |
| 1737502200 | 24.8528 | -0.08 | -0.33 | 24.85 | 24.8528 | 24.83 | 3526 |
| 1737156600 | 24.935 | -0.04 | -0.14 | 24.97 | 24.97 | 24.935 | 93 |
| 1737070200 | 24.97 | 0 | 0.00 | 24.97 | 25 | 24.9302 | 3873 |
| 1736983800 | 24.97 | 0.11 | 0.42 | 24.865 | 25.07 | 24.865 | 14332 |
| 1736897400 | 24.865 | 0.01 | 0.06 | 24.85 | 24.8698 | 24.85 | 2102 |
| 1736811000 | 24.85 | -0.02 | -0.06 | 24.865 | 24.865 | 24.85 | 98 |
| 1736551800 | 24.865 | -0.03 | -0.12 | 24.895 | 24.895 | 24.865 | 0 |
| 1736379000 | 24.895 | 0.01 | 0.04 | 24.89 | 24.895 | 24.89 | 1 |
| 1736292600 | 24.885 | -0.02 | -0.06 | 24.9 | 24.9 | 24.885 | 0 |
| 1736206200 | 24.9 | -0.01 | -0.02 | 24.905 | 24.905 | 24.9 | 69 |
| 1735947000 | 24.905 | 0.02 | 0.06 | 24.89 | 24.905 | 24.89 | 176 |
| 1735860600 | 24.89 | 0 | 0.00 | 24.89 | 24.89 | 24.89 | 0 |
| 1735687800 | 24.89 | 0.02 | 0.06 | 24.88 | 24.89 | 24.88 | 212 |
| 1735601400 | 24.875 | 0.04 | 0.14 | 24.86 | 24.875 | 24.86 | 4 |
| 1735342200 | 24.84 | 0 | 0.02 | 24.835 | 24.84 | 24.835 | 56 |
| 1735255800 | 24.835 | 0.01 | 0.06 | 24.8201 | 24.835 | 24.8201 | 112 |
| 1735077840 | 24.8201 | -0 | -0.02 | 24.825 | 24.825 | 24.81 | 1677 |
| 1734996600 | 24.825 | -0.13 | -0.52 | 24.8311 | 24.8311 | 24.825 | 0 |
| 1734737400 | 24.9549 | 0.02 | 0.09 | 24.933 | 24.9549 | 24.933 | 90 |
| 1734651000 | 24.933 | 0 | 0.01 | 24.93 | 24.955 | 24.93 | 120 |
| 1734564600 | 24.93 | -0.03 | -0.12 | 24.96 | 24.96 | 24.93 | 125 |
| 1734478200 | 24.96 | -0.03 | -0.12 | 24.99 | 24.99 | 24.96 | 2601 |
| 1734391800 | 24.99 | 0.01 | 0.06 | 25 | 25 | 24.99 | 200 |
| 1734132600 | 24.9752 | -0.03 | -0.12 | 25.0054 | 25.0054 | 24.9752 | 90 |
| 1734046200 | 25.0054 | -0.01 | -0.06 | 25.02 | 25.02 | 25.0054 | 21 |
| 1733959800 | 25.02 | 0 | 0.02 | 25.015 | 25.04 | 25.015 | 963 |
| 1733873400 | 25.015 | -0.02 | -0.08 | 25.035 | 25.035 | 25.01 | 900 |
| 1733787000 | 25.035 | 0.02 | 0.08 | 25.1 | 25.1 | 25.035 | 5299 |
| 1733527800 | 25.015 | 0.02 | 0.08 | 24.995 | 25.015 | 24.995 | 404 |
| 1733441400 | 24.995 | 0.01 | 0.04 | 24.985 | 24.995 | 24.985 | 162 |
| 1733355000 | 24.985 | 0.02 | 0.10 | 24.965 | 24.9899 | 24.965 | 1201 |
| 1733268600 | 24.9601 | -0 | -0.02 | 24.965 | 24.965 | 24.96 | 268 |
| 1733182200 | 24.965 | 0.01 | 0.04 | 24.955 | 24.965 | 24.955 | 0 |
| 1732917840 | 24.955 | 0.03 | 0.12 | 24.925 | 24.955 | 24.925 | 0 |
| 1732750200 | 24.925 | 0.02 | 0.08 | 24.905 | 24.925 | 24.905 | 10 |
| 1732663800 | 24.905 | -0.01 | -0.04 | 24.915 | 24.915 | 24.9001 | 351 |
| 1732577400 | 24.915 | 0.06 | 0.26 | 24.85 | 24.915 | 24.85 | 823 |
| 1732318200 | 24.85 | -0.03 | -0.12 | 24.88 | 24.88 | 24.85 | 3078 |
| 1732231800 | 24.88 | 0 | 0.00 | 24.8799 | 24.9 | 24.8799 | 1054 |
| 1732145400 | 24.8799 | -0.03 | -0.12 | 24.9098 | 24.9098 | 24.8799 | 325 |
| 1732059000 | 24.9098 | 0.03 | 0.14 | 24.875 | 24.925 | 24.875 | 3650 |
| 1731972600 | 24.875 | -0.1 | -0.38 | 24.8622 | 24.875 | 24.8622 | 1300 |
| 1731713400 | 24.9702 | 0.01 | 0.04 | 24.9602 | 24.9702 | 24.9602 | 2 |
| 1731627000 | 24.9602 | -0.02 | -0.08 | 24.98 | 24.99 | 24.9602 | 674 |
| 1731540600 | 24.98 | 0.02 | 0.08 | 24.9599 | 24.98 | 24.9599 | 87 |
| 1731454200 | 24.9599 | -0.03 | -0.10 | 24.985 | 24.985 | 24.9599 | 70 |
| 1731367800 | 24.985 | -0.01 | -0.04 | 24.995 | 24.995 | 24.985 | 0 |
| 1731108600 | 24.995 | -0.01 | -0.02 | 25 | 25 | 24.995 | 100 |
| 1731022200 | 25 | 0.05 | 0.21 | 24.9471 | 25 | 24.9471 | 0 |
| 1730935800 | 24.9471 | -0.02 | -0.07 | 24.9656 | 24.9656 | 24.9471 | 0 |
| 1730849400 | 24.9656 | 0 | 0.00 | 24.965 | 24.9656 | 24.965 | 0 |
| 1730763000 | 24.965 | 0.03 | 0.12 | 24.935 | 24.975 | 24.935 | 789 |
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
