Premium
Global X Long term Treasury Ladder ETF (LLDR)
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 | -0.1543 | -0.339270008795 | 45.48 | 45.89 | 44.91 | 75 | 45.10014329 | SP |
| 4 | 0.2457 | 0.545031055901 | 45.08 | 46.0963 | 44.71 | 176 | 45.13677537 | SP |
| 12 | -1.6514 | -3.51532980963 | 46.9771 | 47.8563 | 43.967 | 224 | 46.65843358 | SP |
| 26 | -4.9343 | -9.81754874652 | 50.26 | 50.8095 | 43.967 | 533 | 47.10396964 | SP |
| 52 | -4.9343 | -9.81754874652 | 50.26 | 50.8095 | 43.967 | 533 | 47.10396964 | SP |
| 156 | -4.9343 | -9.81754874652 | 50.26 | 50.8095 | 43.967 | 533 | 47.10396964 | SP |
| 260 | -4.9343 | -9.81754874652 | 50.26 | 50.8095 | 43.967 | 533 | 47.10396964 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 45.3257 | -0.47 | -1.03 | 45.53 | 45.53 | 45.3257 | 22 |
| 1739575800 | 45.799 | 0.23 | 0.50 | 45.89 | 45.89 | 45.799 | 49 |
| 1739489400 | 45.573 | 0.65 | 1.45 | 45.42 | 45.573 | 45.42 | 8 |
| 1739403000 | 44.9197 | -0.55 | -1.20 | 44.95 | 44.95 | 44.91 | 231 |
| 1739316600 | 45.4657 | -0.23 | -0.50 | 45.48 | 45.48 | 45.4657 | 10 |
| 1739230200 | 45.6922 | -0.12 | -0.26 | 45.8 | 45.8 | 45.6922 | 16 |
| 1738971000 | 45.8106 | -0.29 | -0.62 | 45.8 | 45.8106 | 45.8 | 232 |
| 1738884600 | 46.0963 | 0.03 | 0.06 | 46.06 | 46.0963 | 46.06 | 23 |
| 1738798200 | 46.0682 | 0.63 | 1.39 | 46.0682 | 46.0682 | 46.0682 | 30 |
| 1738711800 | 45.4369 | 0.13 | 0.29 | 45.4369 | 45.4369 | 45.4369 | 0 |
| 1738625400 | 45.3058 | 0.12 | 0.27 | 45.48 | 45.68 | 45.3058 | 596 |
| 1738366200 | 45.1834 | -0.28 | -0.62 | 45.51 | 45.51 | 45.1834 | 188 |
| 1738279800 | 45.4636 | 0.16 | 0.35 | 45.4636 | 45.4636 | 45.4636 | 32 |
| 1738193400 | 45.3058 | -0.07 | -0.14 | 45.275 | 45.3058 | 45.275 | 220 |
| 1738107000 | 45.3713 | -0.05 | -0.11 | 45.23 | 45.3713 | 45.23 | 6 |
| 1738020600 | 45.4223 | 0.51 | 1.14 | 45.4223 | 45.4223 | 45.4223 | 0 |
| 1737761400 | 44.9092 | -0.11 | -0.24 | 44.71 | 44.9092 | 44.71 | 165 |
| 1737675000 | 45.0178 | 0 | 0.00 | 45.0178 | 45.0178 | 45.0178 | 0 |
| 1737588600 | 45.0178 | -0.17 | -0.38 | 44.9983 | 45.0178 | 44.9983 | 1480 |
| 1737502200 | 45.1905 | 0.33 | 0.74 | 45.08 | 45.1905 | 45.08 | 107 |
| 1737156600 | 44.8595 | 0.03 | 0.06 | 44.97 | 44.97 | 44.8595 | 5 |
| 1737070200 | 44.8306 | 0.19 | 0.42 | 44.8306 | 44.8306 | 44.8306 | 1 |
| 1736983800 | 44.6452 | 0.68 | 1.54 | 44.6452 | 44.6452 | 44.6452 | 7 |
| 1736897400 | 43.967 | -0.05 | -0.11 | 43.97 | 43.97 | 43.967 | 2 |
| 1736811000 | 44.0137 | -0.06 | -0.14 | 44.1 | 44.1 | 44.0137 | 212 |
| 1736551800 | 44.0776 | -0.36 | -0.82 | 44.07 | 44.0776 | 44.02 | 247 |
| 1736379000 | 44.4417 | 0.09 | 0.21 | 44.16 | 44.4417 | 44.16 | 8 |
| 1736292600 | 44.3495 | -0.41 | -0.92 | 44.47 | 44.47 | 44.3495 | 4 |
| 1736206200 | 44.7626 | -0.15 | -0.33 | 44.8 | 44.8 | 44.7626 | 26 |
| 1735947000 | 44.9105 | -0.14 | -0.32 | 45.0298 | 45.0298 | 44.9105 | 166 |
| 1735860600 | 45.0537 | 0.04 | 0.08 | 45.15 | 45.15 | 45.0537 | 18 |
| 1735687800 | 45.0158 | -0.11 | -0.24 | 45.22 | 45.22 | 45.0158 | 48 |
| 1735601400 | 45.1254 | 0.18 | 0.40 | 45.1254 | 45.1254 | 45.1254 | 0 |
| 1735342200 | 44.9463 | -0.32 | -0.71 | 45.1 | 45.15 | 44.9463 | 103 |
| 1735255800 | 45.2682 | 0.06 | 0.13 | 44.97 | 45.2682 | 44.97 | 422 |
| 1735077840 | 45.2087 | 0.08 | 0.18 | 44.9 | 45.2087 | 44.9 | 22 |
| 1734996600 | 45.1281 | -0.32 | -0.69 | 45.38 | 45.38 | 45.1281 | 3 |
| 1734737400 | 45.4439 | 0.16 | 0.36 | 45.54 | 45.54 | 45.4439 | 122 |
| 1734651000 | 45.2822 | -0.48 | -1.06 | 45.29 | 45.29 | 45.2 | 103 |
| 1734564600 | 45.7654 | -0.49 | -1.07 | 45.8921 | 45.8921 | 45.7654 | 246 |
| 1734478200 | 46.2597 | 0.04 | 0.08 | 46.2 | 46.2597 | 46.2 | 1 |
| 1734391800 | 46.2234 | 0.08 | 0.18 | 46.27 | 46.27 | 46.2234 | 51 |
| 1734132600 | 46.14 | -0.37 | -0.80 | 46.36 | 46.36 | 46.14 | 1 |
| 1734046200 | 46.512 | -0.45 | -0.95 | 46.72 | 46.72 | 46.512 | 15 |
| 1733959800 | 46.9584 | -0.37 | -0.78 | 47.33 | 47.33 | 46.9584 | 2 |
| 1733873400 | 47.3271 | -0.19 | -0.39 | 47.36 | 47.36 | 47.3271 | 243 |
| 1733787000 | 47.5144 | -0.34 | -0.71 | 47.79 | 47.79 | 47.5144 | 380 |
| 1733527800 | 47.8563 | 0.09 | 0.18 | 47.8563 | 47.8563 | 47.8563 | 1 |
| 1733441400 | 47.7689 | 0.08 | 0.18 | 47.7689 | 47.7689 | 47.7689 | 3 |
| 1733355000 | 47.6848 | 0.25 | 0.52 | 47.6848 | 47.6848 | 47.6848 | 0 |
| 1733268600 | 47.437 | -0.32 | -0.66 | 47.437 | 47.437 | 47.437 | 7 |
| 1733182200 | 47.7539 | 0.12 | 0.25 | 47.44 | 47.7539 | 47.44 | 6703 |
| 1732917840 | 47.6349 | 0.42 | 0.88 | 47.6349 | 47.6349 | 47.6349 | 78 |
| 1732750200 | 47.2178 | 0.24 | 0.51 | 47.3782 | 47.3782 | 47.2178 | 101 |
| 1732663800 | 46.9771 | -0.16 | -0.33 | 46.9771 | 46.9771 | 46.9771 | 11 |
| 1732577400 | 47.1326 | 0.97 | 2.10 | 46.94 | 47.1326 | 46.94 | 2 |
| 1732318200 | 46.1624 | 0.02 | 0.05 | 46.1624 | 46.1624 | 46.1624 | 0 |
| 1732231800 | 46.141 | -0.04 | -0.08 | 46.27 | 46.295 | 46.141 | 801 |
| 1732145400 | 46.1794 | -0.13 | -0.27 | 46.1794 | 46.1794 | 46.1794 | 1 |
| 1732059000 | 46.3064 | 0.2 | 0.44 | 46.3 | 46.31 | 46.3 | 410 |
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
