Premium
PIMCO 15 Plus Year US TIPS Index ETF (LTPZ)
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 | -0.84 | -1.53817982055 | 54.61 | 54.79 | 53.56 | 77994 | 54.15636589 | SP |
| 4 | -0.02 | -0.0371816322736 | 53.79 | 55.85 | 53.16 | 122436 | 54.56658792 | SP |
| 12 | 1.21 | 2.30213089802 | 52.56 | 55.85 | 50.8 | 110262 | 53.21271718 | SP |
| 26 | -4.59 | -7.86497601097 | 58.36 | 58.93 | 50.8 | 104428 | 54.22268609 | SP |
| 52 | -1.26 | -2.28966018535 | 55.03 | 58.93 | 50.8 | 112333 | 54.21980346 | SP |
| 156 | -32.2 | -37.454926137 | 85.97 | 85.97 | 49.355 | 132156 | 58.30235705 | SP |
| 260 | -17.99 | -25.0696767001 | 71.76 | 94.28 | 49.355 | 128402 | 68.93753701 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 53.77 | -0.26 | -0.48 | 53.76 | 53.95 | 53.62 | 72711 |
| 1741905000 | 54.03 | -0.02 | -0.04 | 53.63 | 54.15 | 53.56 | 45679 |
| 1741818600 | 54.05 | 0.06 | 0.11 | 53.83 | 54.17 | 53.77 | 61278 |
| 1741732200 | 53.99 | -0.54 | -0.99 | 54.41 | 54.56 | 53.83 | 113557 |
| 1741645800 | 54.53 | 0.5 | 0.93 | 54.61 | 54.79 | 54.43 | 105191 |
| 1741390200 | 54.03 | -0.3 | -0.55 | 54.61 | 54.61 | 53.93 | 64264 |
| 1741303800 | 54.33 | -0.08 | -0.15 | 54.295 | 54.47 | 53.7822 | 116984 |
| 1741217400 | 54.41 | -0.59 | -1.07 | 55.06 | 55.3122 | 54.38 | 553911 |
| 1741131000 | 55 | -0.74 | -1.33 | 55.85 | 55.85 | 54.98 | 528873 |
| 1741044600 | 55.74 | 0.17 | 0.31 | 55.04 | 55.79 | 55.04 | 102668 |
| 1740785400 | 55.57 | 1.03 | 1.89 | 54.95 | 55.71 | 54.86 | 120271 |
| 1740699000 | 54.54 | -0.54 | -0.98 | 54.74 | 55.02 | 54.48 | 59350 |
| 1740612600 | 55.08 | 0.14 | 0.25 | 55.04 | 55.25 | 54.86 | 71394 |
| 1740526200 | 54.94 | 0.66 | 1.22 | 54.78 | 55.001 | 54.74 | 63822 |
| 1740439800 | 54.28 | 0.2 | 0.37 | 54 | 54.34 | 53.96 | 40567 |
| 1740180600 | 54.08 | 0.45 | 0.84 | 53.91 | 54.28 | 53.88 | 80040 |
| 1740094200 | 53.63 | 0.23 | 0.43 | 53.51 | 53.72 | 53.46 | 42251 |
| 1740007800 | 53.4 | 0.11 | 0.21 | 53.3 | 53.5404 | 53.16 | 45603 |
| 1739921400 | 53.29 | -0.5 | -0.93 | 53.51 | 53.6931 | 53.26 | 51339 |
| 1739575800 | 53.79 | 0.23 | 0.43 | 53.79 | 54.0295 | 53.7687 | 59249 |
| 1739489400 | 53.56 | 0.72 | 1.36 | 53.26 | 53.7 | 53.26 | 43805 |
| 1739403000 | 52.84 | -0.79 | -1.47 | 53.07 | 53.0804 | 52.78 | 76093 |
| 1739316600 | 53.63 | -0.16 | -0.30 | 53.55 | 53.64 | 53.38 | 30377 |
| 1739230200 | 53.79 | -0.13 | -0.24 | 54.01 | 54.1 | 53.71 | 52029 |
| 1738971000 | 53.92 | -0.42 | -0.77 | 53.87 | 54.1099 | 53.7601 | 48846 |
| 1738884600 | 54.34 | -0.06 | -0.11 | 54.4 | 54.46 | 54.1726 | 41390 |
| 1738798200 | 54.4 | 0.77 | 1.44 | 54.14 | 54.54 | 54.131 | 110493 |
| 1738711800 | 53.63 | 0.06 | 0.11 | 53.06 | 53.6799 | 53 | 111505 |
| 1738625400 | 53.57 | 0.44 | 0.83 | 54 | 54 | 53.3108 | 190963 |
| 1738366200 | 53.13 | -0.06 | -0.11 | 53.16 | 53.29 | 52.8 | 82948 |
| 1738279800 | 53.19 | 0.04 | 0.08 | 53.33 | 53.49 | 53.105 | 36404 |
| 1738193400 | 53.15 | -0.14 | -0.26 | 53.38 | 53.42 | 52.7902 | 52531 |
| 1738107000 | 53.29 | 0.07 | 0.13 | 53.09 | 53.29 | 52.9933 | 45639 |
| 1738020600 | 53.22 | 0.56 | 1.06 | 53.07 | 53.4195 | 53 | 80582 |
| 1737761400 | 52.66 | 0.37 | 0.71 | 52.19 | 52.6854 | 52.145 | 101852 |
| 1737675000 | 52.29 | 0 | 0.00 | 52.29 | 52.29 | 52.29 | 0 |
| 1737588600 | 52.29 | -0.12 | -0.23 | 52.41 | 52.55 | 52.17 | 82828 |
| 1737502200 | 52.41 | 0.35 | 0.67 | 52.25 | 52.56 | 52.25 | 83864 |
| 1737156600 | 52.06 | 0.08 | 0.15 | 52.17 | 52.27 | 51.98 | 119821 |
| 1737070200 | 51.98 | 0.12 | 0.23 | 51.89 | 52.2 | 51.7 | 85013 |
| 1736983800 | 51.86 | 0.87 | 1.71 | 51.72 | 51.97 | 51.5893 | 71423 |
| 1736897400 | 50.99 | -0.11 | -0.22 | 51.04 | 51.0948 | 50.8 | 132392 |
| 1736811000 | 51.1 | -0.01 | -0.02 | 51.29 | 51.35 | 50.97 | 213824 |
| 1736551800 | 51.11 | -0.43 | -0.83 | 51.09 | 51.4074 | 50.95 | 220864 |
| 1736379000 | 51.54 | 0.2 | 0.39 | 51.22 | 51.68 | 51.16 | 136398 |
| 1736292600 | 51.34 | -0.31 | -0.60 | 51.51 | 51.61 | 51.2356 | 115642 |
| 1736206200 | 51.65 | -0.1 | -0.19 | 51.64 | 51.795 | 51.5 | 91157 |
| 1735947000 | 51.75 | -0.31 | -0.60 | 52.1 | 52.2126 | 51.75 | 85894 |
| 1735860600 | 52.06 | -0.01 | -0.02 | 52.24 | 52.478 | 51.995 | 81396 |
| 1735687800 | 52.07 | -0.26 | -0.50 | 52.41 | 52.53 | 52 | 149989 |
| 1735601400 | 52.33 | 0.24 | 0.46 | 52.53 | 52.6 | 52.2271 | 134891 |
| 1735342200 | 52.09 | -0.47 | -0.89 | 52.35 | 52.46 | 52.09 | 126011 |
| 1735255800 | 52.56 | 0.01 | 0.02 | 52.19 | 52.718 | 52.19 | 73759 |
| 1735077840 | 52.55 | 0.34 | 0.65 | 51.94 | 52.59 | 51.94 | 37611 |
| 1734996600 | 52.21 | -0.23 | -0.44 | 52.39 | 52.44 | 52.1506 | 291576 |
| 1734737400 | 52.44 | 0.12 | 0.23 | 52.56 | 52.81 | 52.44 | 188061 |
| 1734651000 | 52.32 | -0.73 | -1.38 | 52.55 | 52.6499 | 51.88 | 234451 |
| 1734564600 | 53.05 | -0.58 | -1.08 | 53.55 | 53.81 | 53.02 | 237881 |
| 1734478200 | 53.63 | 0.01 | 0.02 | 53.6 | 53.87 | 53.581 | 181754 |
| 1734391800 | 53.62 | -0.02 | -0.04 | 53.8 | 53.84 | 53.52 | 83480 |
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
