Premium
PIMCO US Stocks PLUS Active Bond ETF (SPLS)
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 | -1.49 | -2.71699489424 | 54.84 | 54.96 | 53.35 | 1292 | 54.76134705 | SP |
| 4 | 0.53 | 1.00340780008 | 52.82 | 54.96 | 52.2 | 3048 | 53.82805616 | SP |
| 12 | 5.26 | 10.9378249116 | 48.09 | 54.96 | 45.6045 | 7476 | 48.27679528 | SP |
| 26 | 3.97 | 8.03969218307 | 49.38 | 54.96 | 45.6045 | 24589 | 49.68252657 | SP |
| 52 | 3.97 | 8.03969218307 | 49.38 | 54.96 | 45.6045 | 24589 | 49.68252657 | SP |
| 156 | 3.97 | 8.03969218307 | 49.38 | 54.96 | 45.6045 | 24589 | 49.68252657 | SP |
| 260 | 3.97 | 8.03969218307 | 49.38 | 54.96 | 45.6045 | 24589 | 49.68252657 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 53.35 | -1.4 | -2.55 | 54.28 | 54.42 | 53.35 | 3256 |
| 1780612200 | 54.7462 | 0.19 | 0.35 | 54.19 | 54.81 | 54.19 | 813 |
| 1780525800 | 54.5574 | -0.36 | -0.65 | 54.69 | 54.74 | 54.5574 | 980 |
| 1780439400 | 54.9149 | 0.06 | 0.10 | 54.62 | 54.96 | 54.62 | 1083 |
| 1780353000 | 54.8593 | 0.14 | 0.25 | 54.45 | 54.8593 | 54.45 | 1361 |
| 1780093800 | 54.722 | 0.13 | 0.24 | 54.84 | 54.84 | 54.68 | 2222 |
| 1780007400 | 54.5898 | 0.35 | 0.64 | 53.91 | 54.64 | 53.91 | 3825 |
| 1779921000 | 54.242 | -0.04 | -0.08 | 54.09 | 54.3 | 54.08 | 8609 |
| 1779834600 | 54.2836 | 0.36 | 0.66 | 54.02 | 54.34 | 54.02 | 5683 |
| 1779489000 | 53.927 | 0.23 | 0.43 | 53.73 | 54.0699 | 53.73 | 1500 |
| 1779402600 | 53.6943 | 0.1 | 0.18 | 53.18 | 53.6943 | 53.18 | 1263 |
| 1779316200 | 53.5958 | 0.69 | 1.31 | 52.93 | 53.5958 | 52.93 | 1942 |
| 1779229800 | 52.9016 | -0.44 | -0.82 | 53.21 | 53.21 | 52.9016 | 7805 |
| 1779143400 | 53.337 | -0.06 | -0.10 | 53.12 | 53.51 | 53.12 | 5773 |
| 1778884200 | 53.392 | -0.73 | -1.35 | 53.39 | 53.65 | 53.39 | 1708 |
| 1778797800 | 54.122 | 0.42 | 0.78 | 53.59 | 54.19 | 53.59 | 2099 |
| 1778711400 | 53.702 | 0.34 | 0.64 | 53.04 | 53.77 | 53.04 | 888 |
| 1778625000 | 53.3593 | -0.09 | -0.16 | 53.41 | 53.41 | 53.03 | 2696 |
| 1778538600 | 53.4463 | 0.08 | 0.14 | 52.2 | 53.54 | 52.2 | 6032 |
| 1778279400 | 53.3698 | 0.5 | 0.95 | 52.82 | 53.37 | 52.82 | 1638 |
| 1778193000 | 52.8654 | -0.29 | -0.55 | 52.96 | 53.22 | 52.8654 | 10360 |
| 1778106600 | 53.1601 | 0.83 | 1.60 | 52.51 | 53.32 | 52.51 | 17181 |
| 1778020200 | 52.3255 | 0.46 | 0.88 | 52.48 | 52.52 | 52.27 | 25180 |
| 1777933800 | 51.87 | -0.27 | -0.52 | 51.91 | 52.11 | 51.72 | 6108 |
| 1777674600 | 52.1407 | 0.11 | 0.22 | 51.98 | 52.42 | 51.98 | 908 |
| 1777588200 | 52.0282 | 0.67 | 1.30 | 51.49 | 52.0282 | 51.38 | 948 |
| 1777501800 | 51.3597 | -0.04 | -0.09 | 51.05 | 51.3597 | 51.05 | 1342 |
| 1777415400 | 51.4037 | -0.27 | -0.52 | 51.21 | 51.43 | 51.21 | 6807 |
| 1777329000 | 51.67 | 0.04 | 0.09 | 51.69 | 51.69 | 51.52 | 4562 |
| 1777069800 | 51.6257 | 0.48 | 0.95 | 51.17 | 51.64 | 51.17 | 1898 |
| 1776983400 | 51.1417 | -0.29 | -0.56 | 51.03 | 51.38 | 51.03 | 4498 |
| 1776897000 | 51.43 | 0.6 | 1.18 | 51.07 | 51.43 | 51.07 | 1126 |
| 1776810600 | 50.83 | -0.31 | -0.60 | 51.11 | 51.11 | 50.83 | 1601 |
| 1776724200 | 51.1389 | -0.2 | -0.40 | 51.36 | 51.36 | 51.12 | 7611 |
| 1776465000 | 51.3425 | 0.65 | 1.27 | 50.86 | 51.4 | 50.86 | 963 |
| 1776378600 | 50.6974 | 0.11 | 0.22 | 50.5849 | 50.6974 | 50.55 | 1279 |
| 1776292200 | 50.5849 | 0.43 | 0.86 | 50.04 | 50.5849 | 50.04 | 2915 |
| 1776205800 | 50.1552 | 0.56 | 1.14 | 49.38 | 50.1552 | 49.38 | 656 |
| 1776119400 | 49.5906 | 0.54 | 1.09 | 49.0547 | 49.5906 | 49.03 | 979 |
| 1775860200 | 49.0547 | -0.09 | -0.18 | 49.1413 | 49.2 | 49.0547 | 776 |
| 1775773800 | 49.1413 | 0.32 | 0.65 | 48.8228 | 49.23 | 48.8228 | 2057 |
| 1775687400 | 48.8228 | 1.31 | 2.75 | 47.5152 | 48.86 | 47.5152 | 2569 |
| 1775601000 | 47.5152 | 0.02 | 0.03 | 47.4997 | 47.5152 | 47.01 | 1034 |
| 1775514600 | 47.4997 | 0.15 | 0.32 | 47.325 | 47.54 | 47.325 | 1076 |
| 1775169000 | 47.35 | 0.08 | 0.18 | 46.72 | 47.35 | 46.72 | 3099 |
| 1775082600 | 47.2654 | 0.2 | 0.43 | 46.9451 | 47.47 | 46.9451 | 1536 |
| 1774996200 | 47.0631 | 1.46 | 3.20 | 46.03 | 47.0631 | 46.03 | 402 |
| 1774909800 | 45.6045 | -0.1 | -0.23 | 45.708 | 46.2 | 45.6045 | 251909 |
| 1774650600 | 45.708 | -0.75 | -1.61 | 46.454 | 46.454 | 45.708 | 357 |
| 1774564200 | 46.454 | -0.98 | -2.07 | 47.035 | 47.035 | 46.454 | 2005 |
| 1774477800 | 47.4338 | 0.31 | 0.67 | 47.43 | 47.53 | 47.43 | 167 |
| 1774391400 | 47.12 | -0.28 | -0.59 | 47.18 | 47.39 | 46.91 | 3487 |
| 1774305000 | 47.4 | 0.67 | 1.43 | 46.734 | 47.54 | 46.734 | 255 |
| 1774045800 | 46.734 | -0.77 | -1.61 | 47.5 | 47.5 | 46.65 | 1585 |
| 1773959400 | 47.5 | -0.12 | -0.24 | 47.47 | 47.5 | 47.28 | 1145 |
| 1773873000 | 47.6153 | -0.73 | -1.52 | 48.35 | 48.35 | 47.6153 | 117 |
| 1773786600 | 48.35 | 0.15 | 0.31 | 48.2 | 48.586 | 48.2 | 2937 |
| 1773700200 | 48.2 | 0.49 | 1.03 | 48.33 | 48.39 | 48.15 | 1231 |
| 1773441000 | 47.7071 | -0.3 | -0.62 | 48.09 | 48.09 | 47.655 | 1048 |
| 1773354600 | 48.0066 | -0.76 | -1.55 | 48.57 | 48.57 | 48.0066 | 3058 |
| 1773268200 | 48.7638 | -0.02 | -0.03 | 48.78 | 48.86 | 48.7638 | 135 |
| 1773181800 | 48.78 | -0.1 | -0.20 | 48.97 | 49.135 | 48.76 | 1175 |
| 1773095400 | 48.88 | 0.39 | 0.80 | 48.07 | 48.88 | 47.85 | 1762 |
| 1772839800 | 48.49 | -0.69 | -1.40 | 48.79 | 48.91 | 48.31 | 2350 |
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.
