Premium
Performance Trust Short Term Bond ETF (STBF)
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 | 0.05 | 0.197628458498 | 25.3 | 25.37 | 25.27 | 13304 | 25.30984962 | SP |
| 4 | 0.01 | 0.0394632991318 | 25.34 | 25.42 | 25.2621 | 20011 | 25.3173633 | SP |
| 12 | -0.01 | -0.0394321766561 | 25.36 | 25.49 | 25.2 | 27400 | 25.36289202 | SP |
| 26 | -0.03 | -0.118203309693 | 25.38 | 25.57 | 25.2 | 21572 | 25.3889288 | SP |
| 52 | 0.07 | 0.276898734177 | 25.28 | 25.6 | 25.15 | 18362 | 25.4094544 | SP |
| 156 | 0.33 | 1.31894484412 | 25.02 | 25.6 | 24.91 | 11128 | 25.35420901 | SP |
| 260 | 0.33 | 1.31894484412 | 25.02 | 25.6 | 24.91 | 11128 | 25.35420901 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 25.327 | 0.05 | 0.19 | 25.305 | 25.33 | 25.3 | 22266 |
| 1782253800 | 25.28 | -0.02 | -0.08 | 25.31 | 25.31 | 25.27 | 7110 |
| 1782167400 | 25.3 | -0.01 | -0.02 | 25.31 | 25.32 | 25.3 | 10804 |
| 1781821800 | 25.305 | 0 | 0.02 | 25.3 | 25.3199 | 25.27 | 13037 |
| 1781735400 | 25.3 | -0.01 | -0.02 | 25.3 | 25.37 | 25.3 | 12017 |
| 1781649000 | 25.305 | -0.07 | -0.26 | 25.28 | 25.31 | 25.28 | 9923 |
| 1781562600 | 25.37 | 0.03 | 0.10 | 25.35 | 25.38 | 25.35 | 14745 |
| 1781303400 | 25.345 | 0.02 | 0.06 | 25.42 | 25.42 | 25.34 | 47659 |
| 1781217000 | 25.33 | 0.03 | 0.12 | 25.31 | 25.33 | 25.3 | 10841 |
| 1781130600 | 25.3 | 0.03 | 0.10 | 25.27 | 25.309 | 25.27 | 23926 |
| 1781044200 | 25.275 | -0.02 | -0.06 | 25.3 | 25.305 | 25.2621 | 40536 |
| 1780957800 | 25.29 | -0.01 | -0.04 | 25.3 | 25.31704 | 25.29 | 14840 |
| 1780698600 | 25.3 | -0.02 | -0.08 | 25.32 | 25.32 | 25.3 | 10051 |
| 1780612200 | 25.32 | 0.02 | 0.08 | 25.3 | 25.32 | 25.3 | 56382 |
| 1780525800 | 25.3 | -0.04 | -0.14 | 25.335 | 25.335 | 25.3 | 15269 |
| 1780439400 | 25.335 | -0.01 | -0.02 | 25.36 | 25.36 | 25.335 | 7762 |
| 1780353000 | 25.34 | -0.01 | -0.02 | 25.38 | 25.38 | 25.33 | 15512 |
| 1780093800 | 25.345 | 0.02 | 0.06 | 25.33 | 25.35 | 25.32 | 16127 |
| 1780007400 | 25.33 | 0.01 | 0.04 | 25.34 | 25.34 | 25.31 | 31410 |
| 1779921000 | 25.32 | 0.01 | 0.04 | 25.31 | 25.34 | 25.29 | 77259 |
| 1779834600 | 25.31 | 0.06 | 0.26 | 25.32 | 25.32 | 25.27 | 24532 |
| 1779489000 | 25.245 | -0.02 | -0.06 | 25.26 | 25.27 | 25.2407 | 1891 |
| 1779402600 | 25.26 | 0.01 | 0.04 | 25.25 | 25.2692 | 25.23 | 33764 |
| 1779316200 | 25.25 | 0.05 | 0.20 | 25.2 | 25.25 | 25.2 | 12001 |
| 1779229800 | 25.2 | -0.06 | -0.24 | 25.25 | 25.25 | 25.2 | 38215 |
| 1779143400 | 25.26 | 0.01 | 0.02 | 25.28 | 25.28 | 25.25 | 88631 |
| 1778884200 | 25.255 | -0.18 | -0.69 | 25.302 | 25.302 | 25.25 | 18054 |
| 1778797800 | 25.43 | 0.02 | 0.08 | 25.45 | 25.45 | 25.42 | 189519 |
| 1778711400 | 25.41 | -0.02 | -0.10 | 25.44 | 25.44 | 25.41 | 19621 |
| 1778625000 | 25.4342 | -0.04 | -0.16 | 25.45 | 25.45 | 25.4 | 63809 |
| 1778538600 | 25.475 | 0.02 | 0.08 | 25.49 | 25.49 | 25.46 | 40237 |
| 1778279400 | 25.455 | 0.01 | 0.06 | 25.49 | 25.49 | 25.44 | 13225 |
| 1778193000 | 25.44 | -0.01 | -0.04 | 25.48 | 25.48 | 25.43 | 39758 |
| 1778106600 | 25.45 | 0.04 | 0.16 | 25.41 | 25.46 | 25.4 | 48337 |
| 1778020200 | 25.41 | 0.01 | 0.04 | 25.405 | 25.4199 | 25.39 | 41673 |
| 1777933800 | 25.4001 | -0 | -0.02 | 25.44 | 25.44 | 25.4 | 23364 |
| 1777674600 | 25.405 | 0.03 | 0.10 | 25.38 | 25.41 | 25.38 | 6441 |
| 1777588200 | 25.38 | -0.01 | -0.04 | 25.39 | 25.39 | 25.37 | 8127 |
| 1777501800 | 25.39 | -0.01 | -0.04 | 25.4 | 25.42 | 25.38 | 12390 |
| 1777415400 | 25.4 | -0.05 | -0.20 | 25.45 | 25.45 | 25.4 | 27697 |
| 1777329000 | 25.45 | 0.05 | 0.22 | 25.4 | 25.45 | 25.4 | 10871 |
| 1777069800 | 25.395 | 0.01 | 0.04 | 25.385 | 25.4 | 25.3803 | 18021 |
| 1776983400 | 25.385 | -0.02 | -0.06 | 25.4 | 25.41 | 25.3819 | 10512 |
| 1776897000 | 25.4 | 0.01 | 0.06 | 25.385 | 25.41 | 25.385 | 21099 |
| 1776810600 | 25.385 | -0.02 | -0.06 | 25.41 | 25.41 | 25.38 | 20497 |
| 1776724200 | 25.4 | 0 | 0.00 | 25.41 | 25.41 | 25.38 | 17505 |
| 1776465000 | 25.4 | 0.05 | 0.22 | 25.34 | 25.4099 | 25.34 | 75013 |
| 1776378600 | 25.345 | -0.1 | -0.37 | 25.35 | 25.36 | 25.33 | 96419 |
| 1776292200 | 25.44 | 0.02 | 0.06 | 25.38 | 25.44 | 25.38 | 27279 |
| 1776205800 | 25.425 | 0 | 0.02 | 25.42 | 25.425 | 25.35 | 14606 |
| 1776119400 | 25.42 | 0.04 | 0.14 | 25.385 | 25.42 | 25.37 | 8147 |
| 1775860200 | 25.385 | -0.01 | -0.02 | 25.39 | 25.395 | 25.385 | 561 |
| 1775773800 | 25.39 | 0 | 0.02 | 25.385 | 25.4 | 25.38 | 4568 |
| 1775687400 | 25.385 | 0.04 | 0.16 | 25.39 | 25.39 | 25.37 | 11102 |
| 1775601000 | 25.345 | -0.05 | -0.18 | 25.39 | 25.39 | 25.34 | 9858 |
| 1775514600 | 25.39 | 0.04 | 0.14 | 25.41 | 25.41 | 25.37 | 3827 |
| 1775169000 | 25.355 | -0.01 | -0.02 | 25.36 | 25.36 | 25.3317 | 3169 |
| 1775082600 | 25.36 | 0.04 | 0.16 | 25.34 | 25.37 | 25.32 | 18878 |
| 1774996200 | 25.32 | 0.01 | 0.04 | 25.32 | 25.32 | 25.2901 | 26877 |
| 1774909800 | 25.31 | 0.08 | 0.34 | 25.225 | 25.31 | 25.225 | 4901 |
| 1774650600 | 25.225 | -0.05 | -0.20 | 25.27 | 25.275 | 25.21 | 7325 |
| 1774564200 | 25.275 | -0.04 | -0.14 | 25.31 | 25.31 | 25.275 | 4088 |
| 1774477800 | 25.31 | 0.04 | 0.18 | 25.27 | 25.31 | 25.25 | 16724 |
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.
