Premium
iShares 0 to 5 Year TIPS Bond (STIP)
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 | -0.84 | -0.822078684674 | 102.18 | 102.24 | 101.1133 | 1457312 | 101.75666342 | SP |
| 4 | -1.03 | -1.00615414672 | 102.37 | 102.445 | 101.1133 | 1056253 | 102.0271614 | SP |
| 12 | -2.2 | -2.12478269268 | 103.54 | 104.16 | 101.1133 | 1060686 | 103.06259876 | SP |
| 26 | -1.16 | -1.13170731707 | 102.5 | 104.16 | 101.1133 | 1275438 | 103.04476466 | SP |
| 52 | -1.11 | -1.08345534407 | 102.45 | 104.16 | 101.1133 | 1002143 | 103.02933379 | SP |
| 156 | 4.69 | 4.85256078634 | 96.65 | 104.16 | 96.2724 | 774164 | 101.15241905 | SP |
| 260 | -4.57 | -4.31498442073 | 105.91 | 107.15 | 96.04 | 942468 | 101.20951866 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 101.23 | 0.1 | 0.10 | 101.25 | 101.26 | 101.195 | 784811 |
| 1782945000 | 101.13 | -1.03 | -1.01 | 101.22 | 101.25 | 101.1133 | 1620200 |
| 1782858600 | 102.16 | -0.05 | -0.05 | 102.23 | 102.24 | 102.12 | 2473611 |
| 1782772200 | 102.21 | 0.07 | 0.07 | 102.18 | 102.23 | 102.18 | 950626 |
| 1782513000 | 102.14 | 0.1 | 0.10 | 102.11 | 102.15 | 102.09 | 571628 |
| 1782426600 | 102.04 | 0.14 | 0.14 | 102.02 | 102.14 | 102.0103 | 1103727 |
| 1782340200 | 101.9 | 0.05 | 0.05 | 101.85 | 101.9298 | 101.83 | 691779 |
| 1782253800 | 101.85 | 0.01 | 0.01 | 101.87 | 101.89 | 101.84 | 726987 |
| 1782167400 | 101.84 | -0.22 | -0.22 | 102.02 | 102.0237 | 101.83 | 1019086 |
| 1781821800 | 102.06 | 0.18 | 0.18 | 101.96 | 102.1 | 101.95 | 891495 |
| 1781735400 | 101.88 | -0.45 | -0.44 | 102.35 | 102.36 | 101.8438 | 1594545 |
| 1781649000 | 102.33 | -0.09 | -0.09 | 102.37 | 102.3898 | 102.32 | 595819 |
| 1781562600 | 102.42 | 0.04 | 0.04 | 102.38 | 102.445 | 102.35 | 689767 |
| 1781303400 | 102.38 | -0.02 | -0.02 | 102.34 | 102.39 | 102.305 | 1296977 |
| 1781217000 | 102.4 | 0.11 | 0.11 | 102.33 | 102.425 | 102.28 | 907209 |
| 1781130600 | 102.29 | -0.04 | -0.04 | 102.4 | 102.42 | 102.29 | 1000012 |
| 1781044200 | 102.33 | 0.04 | 0.04 | 102.37 | 102.3768 | 102.27 | 1260822 |
| 1780957800 | 102.29 | 0.01 | 0.01 | 102.37 | 102.3977 | 102.26 | 833460 |
| 1780698600 | 102.28 | -0.24 | -0.23 | 102.38 | 102.3896 | 102.255 | 1087296 |
| 1780612200 | 102.52 | -0.04 | -0.04 | 102.54 | 102.55 | 102.48 | 937958 |
| 1780525800 | 102.56 | 0.01 | 0.01 | 102.53 | 102.58 | 102.52 | 694113 |
| 1780439400 | 102.55 | -0.01 | -0.01 | 102.59 | 102.6 | 102.54 | 769243 |
| 1780353000 | 102.56 | -1.11 | -1.07 | 102.54 | 102.57 | 102.495 | 1682225 |
| 1780093800 | 103.67 | 0.05 | 0.05 | 103.62 | 103.68 | 103.59 | 2234495 |
| 1780007400 | 103.62 | 0.16 | 0.15 | 103.57 | 103.645 | 103.54 | 3125145 |
| 1779921000 | 103.46 | 0.05 | 0.05 | 103.41 | 103.49 | 103.4 | 685719 |
| 1779834600 | 103.41 | 0.13 | 0.13 | 103.35 | 103.43 | 103.3201 | 817559 |
| 1779489000 | 103.28 | -0.04 | -0.04 | 103.37 | 103.385 | 103.16 | 635874 |
| 1779402600 | 103.32 | -0.08 | -0.08 | 103.37 | 103.395 | 103.3 | 1027970 |
| 1779316200 | 103.4 | 0.01 | 0.01 | 103.37 | 103.455 | 103.365 | 1094708 |
| 1779229800 | 103.39 | -0.16 | -0.15 | 103.42 | 103.44 | 103.31 | 885773 |
| 1779143400 | 103.55 | -0.01 | -0.01 | 103.57 | 103.6 | 103.5144 | 1023774 |
| 1778884200 | 103.56 | -0.05 | -0.05 | 103.55 | 103.58 | 103.52 | 1262129 |
| 1778797800 | 103.61 | -0.11 | -0.11 | 103.73 | 103.74 | 103.61 | 1513393 |
| 1778711400 | 103.72 | 0.01 | 0.01 | 103.75 | 103.77 | 103.7 | 947762 |
| 1778625000 | 103.71 | 0.02 | 0.02 | 103.76 | 103.76 | 103.67 | 744298 |
| 1778538600 | 103.69 | 0.09 | 0.09 | 103.63 | 103.7 | 103.62 | 771333 |
| 1778279400 | 103.6 | 0.19 | 0.18 | 103.57 | 103.61 | 103.535 | 822378 |
| 1778193000 | 103.41 | -0.05 | -0.05 | 103.49 | 103.49 | 103.365 | 723771 |
| 1778106600 | 103.46 | -0.07 | -0.07 | 103.51 | 103.51 | 103.45 | 953840 |
| 1778020200 | 103.53 | -0.12 | -0.12 | 103.65 | 103.66 | 103.52 | 1161512 |
| 1777933800 | 103.65 | -0.01 | -0.01 | 103.66 | 103.685 | 103.61 | 1045183 |
| 1777674600 | 103.66 | -0.49 | -0.47 | 103.67 | 103.725 | 103.64 | 1182267 |
| 1777588200 | 104.15 | 0.14 | 0.13 | 104.04 | 104.16 | 104.01 | 2987969 |
| 1777501800 | 104.01 | -0.1 | -0.10 | 104.11 | 104.12 | 104 | 923416 |
| 1777415400 | 104.11 | -0.01 | -0.01 | 104.15 | 104.15 | 104.03 | 631083 |
| 1777329000 | 104.12 | 0.07 | 0.07 | 104.06 | 104.16 | 104.06 | 1589444 |
| 1777069800 | 104.05 | 0.21 | 0.20 | 103.85 | 104.08 | 103.835 | 1040602 |
| 1776983400 | 103.84 | 0.12 | 0.12 | 103.78 | 103.8499 | 103.73 | 482852 |
| 1776897000 | 103.72 | 0.08 | 0.08 | 103.72 | 103.7563 | 103.705 | 507484 |
| 1776810600 | 103.64 | -0.06 | -0.06 | 103.67 | 103.69 | 103.62 | 525720 |
| 1776724200 | 103.7 | -0.01 | -0.01 | 103.74 | 103.74 | 103.68 | 573634 |
| 1776465000 | 103.71 | 0.07 | 0.07 | 103.69 | 103.72 | 103.615 | 599474 |
| 1776378600 | 103.64 | -0.01 | -0.01 | 103.7 | 103.705 | 103.62 | 639150 |
| 1776292200 | 103.65 | 0 | 0.00 | 103.68 | 103.69 | 103.63 | 1227722 |
| 1776205800 | 103.65 | 0.03 | 0.03 | 103.6 | 103.675 | 103.575 | 1170938 |
| 1776119400 | 103.62 | 0.17 | 0.16 | 103.54 | 103.62 | 103.51 | 717336 |
| 1775860200 | 103.45 | 0.02 | 0.02 | 103.43 | 103.49 | 103.405 | 743920 |
| 1775773800 | 103.43 | 0.09 | 0.09 | 103.4 | 103.465 | 103.365 | 1519506 |
| 1775687400 | 103.34 | -0.11 | -0.11 | 103.34 | 103.36 | 103.27 | 1446115 |
| 1775601000 | 103.45 | 0.12 | 0.12 | 103.35 | 103.5 | 103.272 | 1358249 |
| 1775514600 | 103.33 | 0.02 | 0.02 | 103.28 | 103.351 | 103.25 | 1214189 |
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.
