Premium
Performance Trust Short Term Bond ETF (STBF)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0165 | -0.0653724247227 | 25.24 | 25.24 | 25.2 | 3277 | 25.22414116 | SP |
| 4 | 0.0835 | 0.332140015911 | 25.14 | 25.3 | 25.14 | 3473 | 25.22083456 | SP |
| 12 | -0.1265 | -0.499013806706 | 25.35 | 25.44 | 25.0159 | 2638 | 25.19073428 | SP |
| 26 | -0.1165 | -0.459747434886 | 25.34 | 25.54 | 25.0159 | 2026 | 25.24872009 | SP |
| 52 | 0.2035 | 0.813349320544 | 25.02 | 25.54 | 24.91 | 3853 | 25.12539904 | SP |
| 156 | 0.2035 | 0.813349320544 | 25.02 | 25.54 | 24.91 | 3853 | 25.12539904 | SP |
| 260 | 0.2035 | 0.813349320544 | 25.02 | 25.54 | 24.91 | 3853 | 25.12539904 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 25.2235 | 0 | 0.01 | 25.22 | 25.23 | 25.22 | 3704 |
| 1740094200 | 25.22 | 0 | 0.00 | 25.2 | 25.22 | 25.2 | 798 |
| 1740007800 | 25.22 | -0.01 | -0.04 | 25.23 | 25.23 | 25.2 | 4473 |
| 1739921400 | 25.23 | 0.01 | 0.04 | 25.24 | 25.24 | 25.23 | 4131 |
| 1739575800 | 25.22 | 0.05 | 0.20 | 25.17 | 25.22 | 25.17 | 2638 |
| 1739489400 | 25.17 | -0.08 | -0.32 | 25.1552 | 25.17 | 25.15 | 12050 |
| 1739403000 | 25.25 | -0.04 | -0.16 | 25.29 | 25.29 | 25.24 | 7694 |
| 1739316600 | 25.29 | 0 | 0.02 | 25.285 | 25.29 | 25.285 | 1376 |
| 1739230200 | 25.285 | 0.02 | 0.06 | 25.27 | 25.2899 | 25.27 | 699 |
| 1738971000 | 25.27 | -0.03 | -0.10 | 25.295 | 25.295 | 25.2688 | 7573 |
| 1738884600 | 25.295 | 0.04 | 0.16 | 25.255 | 25.3 | 25.255 | 979 |
| 1738798200 | 25.255 | 0.01 | 0.04 | 25.245 | 25.255 | 25.245 | 303 |
| 1738711800 | 25.245 | 0.05 | 0.20 | 25.195 | 25.245 | 25.195 | 198 |
| 1738625400 | 25.195 | -0.02 | -0.08 | 25.215 | 25.215 | 25.195 | 3713 |
| 1738366200 | 25.215 | -0.01 | -0.04 | 25.225 | 25.225 | 25.215 | 1008 |
| 1738279800 | 25.225 | 0.02 | 0.08 | 25.205 | 25.23 | 25.205 | 1886 |
| 1738193400 | 25.205 | -0.01 | -0.02 | 25.2101 | 25.2101 | 25.2 | 2520 |
| 1738107000 | 25.2101 | 0.02 | 0.08 | 25.22 | 25.22 | 25.21 | 9788 |
| 1738020600 | 25.19 | 0.06 | 0.24 | 25.14 | 25.1999 | 25.14 | 459 |
| 1737761400 | 25.13 | -0.02 | -0.08 | 25.14 | 25.15 | 25.13 | 350 |
| 1737675000 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1737588600 | 25.15 | 0.02 | 0.08 | 25.14 | 25.15 | 25.14 | 612 |
| 1737502200 | 25.13 | 0.02 | 0.06 | 25.13 | 25.13 | 25.12 | 2482 |
| 1737156600 | 25.115 | 0.01 | 0.02 | 25.13 | 25.13 | 25.115 | 129 |
| 1737070200 | 25.1097 | 0.05 | 0.22 | 25.055 | 25.12 | 25.055 | 17999 |
| 1736983800 | 25.055 | 0.02 | 0.08 | 25.0159 | 25.06 | 25.0159 | 13848 |
| 1736897400 | 25.0346 | 0 | 0.02 | 25.03 | 25.0346 | 25.03 | 4000 |
| 1736811000 | 25.03 | -0.01 | -0.02 | 25.03 | 25.03 | 25.03 | 402 |
| 1736551800 | 25.035 | -0.03 | -0.10 | 25.06 | 25.06 | 25.035 | 224 |
| 1736379000 | 25.06 | -0.03 | -0.11 | 25.087 | 25.087 | 25.06 | 1319 |
| 1736292600 | 25.087 | -0.01 | -0.05 | 25.1 | 25.1 | 25.084 | 241 |
| 1736206200 | 25.1 | 0.01 | 0.04 | 25.09 | 25.1 | 25.09 | 183 |
| 1735947000 | 25.09 | 0 | 0.00 | 25.09 | 25.0901 | 25.09 | 1300 |
| 1735860600 | 25.09 | -0.01 | -0.04 | 25.099 | 25.099 | 25.08 | 137 |
| 1735687800 | 25.099 | 0.02 | 0.08 | 25.08 | 25.099 | 25.08 | 106 |
| 1735601400 | 25.08 | 0.02 | 0.08 | 25.07 | 25.08 | 25.07 | 1211 |
| 1735342200 | 25.06 | 0.02 | 0.08 | 25.04 | 25.06 | 25.04 | 366 |
| 1735255800 | 25.04 | 0.01 | 0.04 | 25.03 | 25.0457 | 25.03 | 528 |
| 1735077840 | 25.03 | -0.03 | -0.12 | 25.06 | 25.06 | 25.03 | 662 |
| 1734996600 | 25.06 | 0.02 | 0.08 | 25.05 | 25.06 | 25.05 | 739 |
| 1734737400 | 25.04 | -0.02 | -0.08 | 25.06 | 25.06 | 25.04 | 231 |
| 1734651000 | 25.06 | -0.06 | -0.22 | 25.07 | 25.07 | 25.0505 | 277 |
| 1734564600 | 25.115 | 0.01 | 0.06 | 25.13 | 25.13 | 25.11 | 1757 |
| 1734478200 | 25.1 | 0.01 | 0.04 | 25.09 | 25.1 | 25.09 | 172 |
| 1734391800 | 25.09 | -0.27 | -1.05 | 25.1174 | 25.1174 | 25.08 | 6163 |
| 1734132600 | 25.355 | -0.03 | -0.12 | 25.385 | 25.385 | 25.355 | 6 |
| 1734046200 | 25.385 | -0.04 | -0.14 | 25.4 | 25.4 | 25.3848 | 1559 |
| 1733959800 | 25.42 | 0.02 | 0.08 | 25.4 | 25.42 | 25.4 | 597 |
| 1733873400 | 25.4 | -0.03 | -0.12 | 25.43 | 25.43 | 25.39 | 3500 |
| 1733787000 | 25.43 | 0.01 | 0.04 | 25.44 | 25.44 | 25.42 | 1938 |
| 1733527800 | 25.42 | 0.04 | 0.16 | 25.38 | 25.4211 | 25.38 | 984 |
| 1733441400 | 25.38 | 0.02 | 0.08 | 25.36 | 25.38 | 25.36 | 0 |
| 1733355000 | 25.36 | 0 | 0.00 | 25.36 | 25.36 | 25.3579 | 1384 |
| 1733268600 | 25.36 | 0.02 | 0.10 | 25.335 | 25.38 | 25.335 | 10430 |
| 1733182200 | 25.335 | -0.02 | -0.06 | 25.35 | 25.35 | 25.335 | 652 |
| 1732917840 | 25.35 | 0.05 | 0.20 | 25.36 | 25.36 | 25.35 | 675 |
| 1732750200 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 133 |
| 1732663800 | 25.3 | 0.06 | 0.24 | 25.24 | 25.3 | 25.24 | 1226 |
| 1732577400 | 25.24 | 0.04 | 0.16 | 25.205 | 25.24 | 25.205 | 2487 |
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
