Premium
Global X Long term Treasury Ladder ETF (LLDR)
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 | 0.525 | 1.18697716482 | 44.23 | 44.755 | 44.15 | 187 | 44.32600427 | SP |
| 4 | 0.965 | 2.20369947477 | 43.79 | 44.755 | 43.34 | 233 | 44.14527015 | SP |
| 12 | -0.295 | -0.654827968923 | 45.05 | 45.3897 | 43.34 | 259 | 44.53532049 | SP |
| 26 | -0.7458 | -1.63909205992 | 45.5008 | 47.15 | 43.34 | 451 | 45.49163907 | SP |
| 52 | -0.4018 | -0.889788470396 | 45.1568 | 47.4504 | 43.34 | 549 | 45.49277226 | SP |
| 156 | -5.485 | -10.9175955414 | 50.24 | 50.8095 | 43.34 | 510 | 45.93687788 | SP |
| 260 | -5.485 | -10.9175955414 | 50.24 | 50.8095 | 43.34 | 510 | 45.93687788 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 44.755 | 0.54 | 1.22 | 44.45 | 44.755 | 44.45 | 82 |
| 1781130600 | 44.215 | -0.12 | -0.27 | 44.4 | 44.4 | 44.215 | 39 |
| 1781044200 | 44.335 | 0.16 | 0.37 | 44.2499 | 44.335 | 44.2499 | 563 |
| 1780957800 | 44.17 | -0.09 | -0.19 | 44.17 | 44.17 | 44.15 | 212 |
| 1780698600 | 44.255 | -0.26 | -0.58 | 44.23 | 44.255 | 44.23 | 40 |
| 1780612200 | 44.515 | 0.09 | 0.19 | 44.58 | 44.58 | 44.515 | 930 |
| 1780525800 | 44.43 | -0.17 | -0.39 | 44.41 | 44.43 | 44.41 | 40 |
| 1780439400 | 44.6021 | 0.11 | 0.26 | 44.68 | 44.68 | 44.6021 | 12 |
| 1780353000 | 44.4883 | -0.15 | -0.33 | 44.26 | 44.4883 | 44.26 | 9 |
| 1780093800 | 44.6354 | -0.02 | -0.06 | 44.69 | 44.69 | 44.6354 | 16 |
| 1780007400 | 44.66 | 0.22 | 0.50 | 44.66 | 44.66 | 44.66 | 52 |
| 1779921000 | 44.44 | 0.06 | 0.13 | 44.52 | 44.52 | 44.44 | 886 |
| 1779834600 | 44.3839 | 0.3 | 0.69 | 44.35 | 44.3839 | 44.35 | 21 |
| 1779489000 | 44.0817 | 0.17 | 0.38 | 44.06 | 44.0817 | 44.06 | 303 |
| 1779402600 | 43.9163 | 0.1 | 0.22 | 43.89 | 43.9163 | 43.89 | 131 |
| 1779316200 | 43.8212 | 0.48 | 1.10 | 43.52 | 43.8212 | 43.52 | 34 |
| 1779229800 | 43.3461 | -0.32 | -0.73 | 43.5 | 43.5 | 43.34 | 821 |
| 1779143400 | 43.6637 | -0 | -0.00 | 43.72 | 43.72 | 43.65 | 148 |
| 1778884200 | 43.6655 | -0.57 | -1.30 | 43.79 | 43.79 | 43.6655 | 96 |
| 1778797800 | 44.24 | -0.01 | -0.01 | 44.53 | 44.53 | 44.24 | 1517 |
| 1778711400 | 44.2454 | -0.08 | -0.19 | 44.28 | 44.28 | 44.2454 | 183 |
| 1778625000 | 44.3288 | -0.26 | -0.57 | 44.41 | 44.41 | 44.2901 | 883 |
| 1778538600 | 44.585 | -0.27 | -0.59 | 44.7 | 44.7 | 44.585 | 46 |
| 1778279400 | 44.8501 | 0.21 | 0.47 | 44.86 | 44.86 | 44.8501 | 48 |
| 1778193000 | 44.64 | -0.22 | -0.50 | 44.95 | 44.95 | 44.64 | 227 |
| 1778106600 | 44.8649 | 0.36 | 0.81 | 44.76 | 44.98 | 44.76 | 2574 |
| 1778020200 | 44.5064 | 0.21 | 0.47 | 44.43 | 44.5064 | 44.43 | 30 |
| 1777933800 | 44.3 | -0.33 | -0.73 | 44.49 | 44.49 | 44.284 | 639 |
| 1777674600 | 44.625 | 0.04 | 0.08 | 44.55 | 44.625 | 44.55 | 39 |
| 1777588200 | 44.5887 | -0.06 | -0.12 | 44.8 | 44.8 | 44.5887 | 855 |
| 1777501800 | 44.6438 | -0.33 | -0.73 | 44.76 | 44.76 | 44.6438 | 108 |
| 1777415400 | 44.973 | -0.01 | -0.03 | 44.82 | 44.973 | 44.82 | 13 |
| 1777329000 | 44.9861 | -0.18 | -0.40 | 45 | 45 | 44.9861 | 113 |
| 1777069800 | 45.165 | 0.06 | 0.14 | 45.02 | 45.165 | 45.02 | 10 |
| 1776983400 | 45.1027 | -0.08 | -0.18 | 45.24 | 45.24 | 45.1027 | 175 |
| 1776897000 | 45.185 | 0.08 | 0.17 | 45.31 | 45.31 | 45.185 | 117 |
| 1776810600 | 45.1091 | -0.24 | -0.54 | 45.27 | 45.27 | 45.1091 | 120 |
| 1776724200 | 45.3539 | 0.01 | 0.02 | 45.37 | 45.37 | 45.3539 | 88 |
| 1776465000 | 45.3442 | 0.35 | 0.78 | 45.35 | 45.38 | 45.34 | 396 |
| 1776378600 | 44.995 | -0.22 | -0.48 | 45.26 | 45.26 | 44.995 | 23 |
| 1776292200 | 45.2111 | -0.18 | -0.39 | 45.26 | 45.26 | 45.2111 | 51 |
| 1776205800 | 45.3897 | 0.22 | 0.49 | 45.37 | 45.3897 | 45.37 | 46 |
| 1776119400 | 45.1696 | 0.14 | 0.31 | 45.11 | 45.1696 | 45.11 | 18 |
| 1775860200 | 45.03 | -0.11 | -0.24 | 45.06 | 45.06 | 45.03 | 27 |
| 1775773800 | 45.1361 | -0.08 | -0.17 | 45.07 | 45.29 | 45.07 | 185 |
| 1775687400 | 45.215 | 0.16 | 0.36 | 45.215 | 45.215 | 45.215 | 26 |
| 1775601000 | 45.055 | -0.02 | -0.05 | 45 | 45.055 | 44.87 | 169 |
| 1775514600 | 45.0769 | -0.05 | -0.11 | 45.01 | 45.0769 | 45.01 | 76 |
| 1775169000 | 45.125 | 0.2 | 0.44 | 44.92 | 45.125 | 44.92 | 48 |
| 1775082600 | 44.927 | -0.35 | -0.77 | 44.89 | 45.05 | 44.89 | 108 |
| 1774996200 | 45.2766 | 0.17 | 0.38 | 45.2 | 45.28 | 45.2 | 122 |
| 1774909800 | 45.1044 | 0.55 | 1.22 | 45.04 | 45.15 | 45.04 | 108 |
| 1774650600 | 44.559 | -0.21 | -0.46 | 44.559 | 44.559 | 44.559 | 122 |
| 1774564200 | 44.7645 | -0.35 | -0.79 | 45 | 45.0182 | 44.74 | 811 |
| 1774477800 | 45.1193 | 0.38 | 0.85 | 45.04 | 45.1193 | 45.04 | 152 |
| 1774391400 | 44.74 | -0.21 | -0.46 | 44.58 | 44.74 | 44.58 | 100 |
| 1774305000 | 44.9453 | 0.31 | 0.70 | 44.82 | 44.9453 | 44.82 | 24 |
| 1774045800 | 44.6342 | -0.85 | -1.86 | 45.05 | 45.05 | 44.6342 | 177 |
| 1773959400 | 45.4821 | 0.22 | 0.49 | 45.21 | 45.4821 | 45.21 | 7 |
| 1773873000 | 45.2606 | -0.27 | -0.60 | 45.51 | 45.51 | 45.2606 | 54 |
| 1773786600 | 45.5349 | 0.16 | 0.35 | 45.5 | 45.5349 | 45.5 | 8 |
| 1773700200 | 45.375 | 0.29 | 0.64 | 45.375 | 45.375 | 45.375 | 8 |
| 1773441000 | 45.0843 | -0.2 | -0.44 | 45.12 | 45.12 | 45.0843 | 17 |
| 1773354600 | 45.2831 | -0.12 | -0.25 | 45.34 | 45.38 | 45.2831 | 147 |
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.
