Premium
Global X Short term Treasury Ladder ETF (SLDR)
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 | -0.1732 | -0.347930895942 | 49.78 | 49.78 | 49.55 | 35579 | 49.6259832 | SP |
| 4 | -0.1332 | -0.26779252111 | 49.74 | 49.92 | 49.55 | 33065 | 49.72566019 | SP |
| 12 | -0.3332 | -0.667200640769 | 49.94 | 50.0599 | 49.5 | 11508 | 49.73097659 | SP |
| 26 | -0.6932 | -1.37813121272 | 50.3 | 50.44 | 49.5 | 9607 | 49.93608073 | SP |
| 52 | -0.4732 | -0.944888178914 | 50.08 | 50.68 | 49.5 | 5707 | 49.98789507 | SP |
| 156 | 25.0768 | 102.229107216 | 24.53 | 50.68 | 24.53 | 2352 | 50.00368586 | SP |
| 260 | 25.0768 | 102.229107216 | 24.53 | 50.68 | 24.53 | 1410 | 50.00368586 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 49.6068 | 0.05 | 0.10 | 49.59 | 49.615 | 49.58 | 4586 |
| 1783549800 | 49.555 | -0.04 | -0.08 | 49.59 | 49.59 | 49.55 | 15794 |
| 1783463400 | 49.595 | -0.15 | -0.30 | 49.67 | 49.67 | 49.5801 | 88689 |
| 1783377000 | 49.745 | 0.06 | 0.13 | 49.78 | 49.78 | 49.71 | 33247 |
| 1783031400 | 49.68 | 0.06 | 0.13 | 49.67 | 49.71 | 49.67 | 47890 |
| 1782945000 | 49.615 | -0.18 | -0.36 | 49.62 | 49.62 | 49.6 | 6185 |
| 1782858600 | 49.795 | -0.03 | -0.05 | 49.825 | 49.825 | 49.78 | 55099 |
| 1782772200 | 49.82 | 0 | 0.00 | 49.8 | 49.82 | 49.7901 | 6285 |
| 1782513000 | 49.82 | 0.05 | 0.11 | 49.79 | 49.84 | 49.79 | 84094 |
| 1782426600 | 49.765 | -0.05 | -0.09 | 49.77 | 49.784 | 49.75 | 26227 |
| 1782340200 | 49.81 | 0.1 | 0.20 | 49.73 | 49.92 | 49.73 | 81256 |
| 1782253800 | 49.71 | 0.04 | 0.07 | 49.7 | 49.74 | 49.69 | 17878 |
| 1782167400 | 49.675 | -0.04 | -0.07 | 49.68 | 49.6899 | 49.66 | 36551 |
| 1781821800 | 49.71 | 0.05 | 0.09 | 49.7 | 49.71 | 49.6901 | 24512 |
| 1781735400 | 49.665 | -0.12 | -0.23 | 49.78 | 49.8 | 49.665 | 31290 |
| 1781649000 | 49.7802 | 0.02 | 0.03 | 49.765 | 49.7899 | 49.75 | 9154 |
| 1781562600 | 49.765 | 0.02 | 0.05 | 49.78 | 49.7999 | 49.76 | 14408 |
| 1781303400 | 49.74 | -0.01 | -0.01 | 49.74 | 49.74 | 49.71 | 12027 |
| 1781217000 | 49.745 | 0.05 | 0.11 | 49.7 | 49.745 | 49.6609 | 4538 |
| 1781130600 | 49.69 | 0 | 0.01 | 49.69 | 49.7 | 49.6701 | 1593 |
| 1781044200 | 49.685 | 0.05 | 0.09 | 49.67 | 49.685 | 49.67 | 174 |
| 1780957800 | 49.64 | -0.01 | -0.02 | 49.67 | 49.67 | 49.64 | 2610 |
| 1780698600 | 49.6518 | -0.07 | -0.15 | 49.66 | 49.66 | 49.64 | 2998 |
| 1780612200 | 49.7243 | 0.03 | 0.07 | 49.72 | 49.73 | 49.72 | 804 |
| 1780525800 | 49.69 | -0.02 | -0.04 | 49.69 | 49.69 | 49.69 | 158 |
| 1780439400 | 49.71 | 0 | 0.00 | 49.72 | 49.73 | 49.71 | 371 |
| 1780353000 | 49.71 | -0.17 | -0.33 | 49.68 | 49.71 | 49.673 | 1088 |
| 1780093800 | 49.875 | 0.02 | 0.05 | 49.86 | 49.885 | 49.86 | 193 |
| 1780007400 | 49.85 | 0.01 | 0.02 | 49.84 | 49.859 | 49.8333 | 736 |
| 1779921000 | 49.84 | 0.03 | 0.05 | 49.82 | 49.84 | 49.82 | 3235 |
| 1779834600 | 49.815 | 0.1 | 0.21 | 49.83 | 49.83 | 49.7901 | 2497 |
| 1779489000 | 49.71 | -0.04 | -0.08 | 49.79 | 49.8 | 49.5 | 7956 |
| 1779402600 | 49.7509 | -0.04 | -0.09 | 49.75 | 49.77 | 49.67 | 2709 |
| 1779316200 | 49.795 | 0.07 | 0.13 | 49.73 | 49.795 | 49.73 | 1597 |
| 1779229800 | 49.7296 | -0.03 | -0.06 | 49.77 | 49.77 | 49.7296 | 1494 |
| 1779143400 | 49.76 | 0.01 | 0.02 | 49.76 | 49.76 | 49.74 | 1479 |
| 1778884200 | 49.7519 | -0.03 | -0.07 | 49.82 | 49.82 | 49.75 | 1031 |
| 1778797800 | 49.785 | -0.02 | -0.04 | 49.83 | 49.83 | 49.785 | 2280 |
| 1778711400 | 49.805 | 0.01 | 0.02 | 49.8 | 49.805 | 49.78 | 508 |
| 1778625000 | 49.795 | -0.04 | -0.07 | 49.85 | 49.85 | 49.78 | 958 |
| 1778538600 | 49.83 | -0.01 | -0.02 | 49.87 | 49.87 | 49.83 | 1601 |
| 1778279400 | 49.8418 | 0.02 | 0.04 | 49.89 | 49.89 | 49.8401 | 1492 |
| 1778193000 | 49.82 | -0.04 | -0.08 | 49.825 | 49.825 | 49.82 | 455 |
| 1778106600 | 49.86 | 0.06 | 0.13 | 49.86 | 49.8699 | 49.86 | 437 |
| 1778020200 | 49.795 | 0.02 | 0.05 | 49.82 | 49.82 | 49.7702 | 3508 |
| 1777933800 | 49.77 | -0.08 | -0.16 | 49.8 | 49.8 | 49.72 | 3037 |
| 1777674600 | 49.85 | -0.13 | -0.26 | 49.85 | 49.875 | 49.83 | 2685 |
| 1777588200 | 49.9777 | 0.06 | 0.12 | 49.99 | 50.0599 | 49.89 | 4402 |
| 1777501800 | 49.92 | -0.07 | -0.13 | 49.97 | 49.97 | 49.92 | 594 |
| 1777415400 | 49.985 | -0.03 | -0.05 | 49.985 | 49.985 | 49.985 | 25 |
| 1777329000 | 50.01 | -0.02 | -0.03 | 50.01 | 50.01 | 50.01 | 124 |
| 1777069800 | 50.025 | 0.05 | 0.10 | 49.99 | 50.025 | 49.99 | 296 |
| 1776983400 | 49.975 | -0.02 | -0.04 | 49.975 | 49.975 | 49.975 | 121 |
| 1776897000 | 49.995 | 0 | 0.01 | 49.995 | 49.995 | 49.995 | 19 |
| 1776810600 | 49.99 | -0.05 | -0.10 | 49.99 | 49.99 | 49.99 | 56 |
| 1776724200 | 50.04 | -0.01 | -0.01 | 50.04 | 50.0599 | 50.04 | 245 |
| 1776465000 | 50.045 | 0.08 | 0.16 | 49.94 | 50.045 | 49.94 | 652 |
| 1776378600 | 49.965 | -0.03 | -0.05 | 49.89 | 49.98 | 49.89 | 12226 |
| 1776292200 | 49.99 | 0.01 | 0.02 | 49.99 | 49.99 | 49.99 | 264 |
| 1776205800 | 49.98 | 0.02 | 0.05 | 49.93 | 49.98 | 49.93 | 162 |
| 1776119400 | 49.955 | 0.03 | 0.06 | 49.94 | 49.96 | 49.94 | 6185 |
| 1775860200 | 49.925 | -0.02 | -0.03 | 49.925 | 49.925 | 49.925 | 77 |
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.
