Premium
FlexShares Disciplined Duration MBS Index Fund (MBSD)
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 | -0.1906 | -0.9212179797 | 20.69 | 20.69 | 20.5 | 6758 | 20.57180384 | SP |
| 4 | -0.0606 | -0.294747081712 | 20.56 | 20.82 | 20.5 | 11243 | 20.60810373 | SP |
| 12 | -0.2206 | -1.06467181467 | 20.72 | 20.94 | 20.42 | 11655 | 20.61905698 | SP |
| 26 | -0.3006 | -1.44519230769 | 20.8 | 21.06 | 20.42 | 10049 | 20.70496669 | SP |
| 52 | -0.0206 | -0.100389863548 | 20.52 | 21.1 | 20.42 | 9313 | 20.75451857 | SP |
| 156 | 0.4186 | 2.08457830365 | 20.0808 | 21.54 | 19.32 | 14824 | 20.37521192 | SP |
| 260 | -3.0506 | -12.9537154989 | 23.55 | 25.29 | 19.32 | 17126 | 21.00590283 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 20.4994 | -0.07 | -0.34 | 20.55 | 20.55 | 20.4994 | 5905 |
| 1783377000 | 20.57 | 0.02 | 0.07 | 20.55 | 20.5795 | 20.54 | 13370 |
| 1783031400 | 20.555 | 0.01 | 0.05 | 20.54 | 20.57 | 20.53 | 5145 |
| 1782945000 | 20.545 | -0.08 | -0.37 | 20.53 | 20.55 | 20.53 | 4070 |
| 1782858600 | 20.6212 | -0.06 | -0.31 | 20.69 | 20.69 | 20.6212 | 4447 |
| 1782772200 | 20.685 | -0.01 | -0.03 | 20.67 | 20.69 | 20.67 | 3360 |
| 1782513000 | 20.6912 | 0.01 | 0.03 | 20.71 | 20.71 | 20.68 | 6045 |
| 1782426600 | 20.685 | 0.02 | 0.12 | 20.73 | 20.73 | 20.67 | 6647 |
| 1782340200 | 20.66 | 0.07 | 0.32 | 20.64 | 20.69 | 20.64 | 10148 |
| 1782253800 | 20.595 | 0.02 | 0.09 | 20.7 | 20.7 | 20.581 | 8543 |
| 1782167400 | 20.5769 | -0.04 | -0.21 | 20.6 | 20.62 | 20.56 | 15361 |
| 1781821800 | 20.62 | 0.04 | 0.19 | 20.63 | 20.6658 | 20.61 | 23647 |
| 1781735400 | 20.5803 | -0.09 | -0.43 | 20.82 | 20.82 | 20.58 | 15088 |
| 1781649000 | 20.67 | 0.04 | 0.17 | 20.64 | 20.69 | 20.62 | 21224 |
| 1781562600 | 20.635 | 0.04 | 0.19 | 20.68 | 20.68 | 20.6255 | 5386 |
| 1781303400 | 20.595 | -0.03 | -0.13 | 20.57 | 20.61 | 20.57 | 6972 |
| 1781217000 | 20.6227 | 0.08 | 0.40 | 20.55 | 20.6227 | 20.52 | 25800 |
| 1781130600 | 20.54 | -0 | -0.02 | 20.53 | 20.5594 | 20.53 | 23913 |
| 1781044200 | 20.5447 | 0.03 | 0.15 | 20.56 | 20.56 | 20.53 | 3201 |
| 1780957800 | 20.5142 | 0.02 | 0.08 | 20.58 | 20.58 | 20.495 | 5140 |
| 1780698600 | 20.4968 | -0.08 | -0.40 | 20.55 | 20.55 | 20.49 | 9338 |
| 1780612200 | 20.58 | 0.02 | 0.10 | 20.6 | 20.6 | 20.5701 | 4585 |
| 1780525800 | 20.56 | -0.05 | -0.22 | 20.59 | 20.59 | 20.53 | 30906 |
| 1780439400 | 20.605 | 0.02 | 0.07 | 20.6 | 20.605 | 20.595 | 3592 |
| 1780353000 | 20.59 | -0.09 | -0.41 | 20.59 | 20.6 | 20.5524 | 3823 |
| 1780093800 | 20.6755 | 0.02 | 0.10 | 20.7 | 20.7 | 20.66 | 8348 |
| 1780007400 | 20.6549 | 0.04 | 0.21 | 20.6 | 20.655 | 20.6 | 2866 |
| 1779921000 | 20.6113 | 0 | 0.02 | 20.65 | 20.65 | 20.6 | 13303 |
| 1779834600 | 20.6078 | 0.05 | 0.23 | 20.64 | 20.64 | 20.6078 | 1526 |
| 1779489000 | 20.56 | 0.02 | 0.11 | 20.53 | 20.57 | 20.51 | 48590 |
| 1779402600 | 20.5383 | 0 | 0.02 | 20.46 | 20.55 | 20.45 | 4093 |
| 1779316200 | 20.535 | 0.11 | 0.51 | 20.45 | 20.535 | 20.44 | 19703 |
| 1779229800 | 20.43 | -0.03 | -0.15 | 20.44 | 20.45 | 20.42 | 4033 |
| 1779143400 | 20.46 | -0.03 | -0.15 | 20.49 | 20.54 | 20.45 | 34052 |
| 1778884200 | 20.49 | -0.12 | -0.56 | 20.53 | 20.5399 | 20.4817 | 4332 |
| 1778797800 | 20.605 | -0.03 | -0.12 | 20.63 | 20.66 | 20.59 | 51315 |
| 1778711400 | 20.63 | 0.04 | 0.19 | 20.57 | 20.63 | 20.57 | 7977 |
| 1778625000 | 20.59 | -0.08 | -0.39 | 20.61 | 20.63 | 20.59 | 16528 |
| 1778538600 | 20.67 | -0.04 | -0.17 | 20.66 | 20.69 | 20.66 | 10344 |
| 1778279400 | 20.705 | 0.05 | 0.24 | 20.72 | 20.72 | 20.6801 | 4248 |
| 1778193000 | 20.655 | -0.03 | -0.13 | 20.73 | 20.73 | 20.655 | 2553 |
| 1778106600 | 20.6812 | 0.08 | 0.37 | 20.68 | 20.69 | 20.64 | 13574 |
| 1778020200 | 20.605 | 0.02 | 0.10 | 20.6 | 20.62 | 20.6 | 3398 |
| 1777933800 | 20.585 | -0.06 | -0.29 | 20.61 | 20.64 | 20.56 | 6544 |
| 1777674600 | 20.6453 | -0.05 | -0.24 | 20.63 | 20.68 | 20.63 | 3053 |
| 1777588200 | 20.6954 | 0.04 | 0.19 | 20.71 | 20.71 | 20.68 | 4273 |
| 1777501800 | 20.6555 | -0.09 | -0.43 | 20.7 | 20.7 | 20.62 | 36133 |
| 1777415400 | 20.745 | 0.02 | 0.07 | 20.94 | 20.94 | 20.735 | 2323 |
| 1777329000 | 20.73 | -0.04 | -0.20 | 20.78 | 20.78 | 20.73 | 7596 |
| 1777069800 | 20.7716 | 0.03 | 0.13 | 20.75 | 20.78 | 20.74 | 8903 |
| 1776983400 | 20.745 | -0.03 | -0.12 | 20.79 | 20.79 | 20.74 | 3456 |
| 1776897000 | 20.77 | 0.03 | 0.16 | 20.81 | 20.81 | 20.76 | 2885 |
| 1776810600 | 20.7376 | -0.07 | -0.35 | 20.8 | 20.8 | 20.73 | 36050 |
| 1776724200 | 20.81 | -0.02 | -0.07 | 20.83 | 20.83 | 20.8 | 9958 |
| 1776465000 | 20.825 | 0.06 | 0.27 | 20.84 | 20.84 | 20.8201 | 7066 |
| 1776378600 | 20.7685 | 0.01 | 0.04 | 20.76 | 20.78 | 20.74 | 7522 |
| 1776292200 | 20.7601 | -0.04 | -0.19 | 20.77 | 20.77 | 20.74 | 8557 |
| 1776205800 | 20.8 | 0.05 | 0.27 | 20.72 | 20.81 | 20.72 | 9466 |
| 1776119400 | 20.745 | 0.02 | 0.07 | 20.72 | 20.745 | 20.72 | 3256 |
| 1775860200 | 20.73 | 0 | 0.02 | 20.7 | 20.73 | 20.7 | 2768 |
| 1775773800 | 20.725 | -0.01 | -0.05 | 20.72 | 20.74 | 20.7 | 3838 |
| 1775687400 | 20.735 | 0.06 | 0.31 | 20.76 | 20.76 | 20.735 | 4879 |
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.
