Premium
PIMCO 1 to 5 Year US TIPS Index ETF (STPZ)
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 | -0.37 | -0.694574807584 | 53.27 | 53.43 | 52.79 | 84807 | 53.08124848 | SP |
| 4 | -0.7 | -1.30597014925 | 53.6 | 53.6 | 52.79 | 72476 | 53.28760768 | SP |
| 12 | -1.26 | -2.32644017725 | 54.16 | 54.58 | 52.79 | 76341 | 53.86094216 | SP |
| 26 | -0.74 | -1.37956748695 | 53.64 | 54.58 | 52.79 | 55210 | 53.89093868 | SP |
| 52 | -0.69 | -1.28755364807 | 53.59 | 54.58 | 52.79 | 46773 | 53.93853428 | SP |
| 156 | 2.71 | 5.39948196852 | 50.19 | 54.58 | 49.05 | 60172 | 52.24160546 | SP |
| 260 | -1.91 | -3.48476555373 | 54.81 | 55.7 | 49.05 | 125185 | 52.57257145 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 52.9 | 0.1 | 0.19 | 52.91 | 52.91 | 52.82 | 100106 |
| 1782945000 | 52.8 | -0.54 | -1.01 | 52.79 | 52.8999 | 52.79 | 196379 |
| 1782858600 | 53.3399 | -0.03 | -0.06 | 53.43 | 53.43 | 53.33 | 34289 |
| 1782772200 | 53.37 | 0.02 | 0.04 | 53.39 | 53.417 | 53.36 | 49924 |
| 1782513000 | 53.3481 | 0.05 | 0.09 | 53.27 | 53.36 | 53.27 | 10425 |
| 1782426600 | 53.3005 | 0.09 | 0.16 | 53.27 | 53.37 | 53.2607 | 133020 |
| 1782340200 | 53.215 | 0.03 | 0.05 | 53.21 | 53.237 | 53.1405 | 16402 |
| 1782253800 | 53.19 | 0.03 | 0.06 | 53.21 | 53.21 | 53.155 | 44443 |
| 1782167400 | 53.16 | -0.12 | -0.23 | 53.29 | 53.29 | 53.16 | 74515 |
| 1781821800 | 53.28 | 0.11 | 0.20 | 53.28 | 53.34 | 53.23 | 167991 |
| 1781735400 | 53.1746 | -0.31 | -0.57 | 53.54 | 53.54 | 53.1746 | 27156 |
| 1781649000 | 53.48 | -0.01 | -0.02 | 53.49 | 53.51 | 53.4505 | 150064 |
| 1781562600 | 53.49 | 0.04 | 0.07 | 53.5 | 53.5299 | 53.49 | 29511 |
| 1781303400 | 53.45 | -0.05 | -0.08 | 53.48 | 53.5 | 53.41 | 14384 |
| 1781217000 | 53.4952 | 0.08 | 0.14 | 53.41 | 53.5199 | 53.41 | 64667 |
| 1781130600 | 53.42 | -0.03 | -0.06 | 53.52 | 53.52 | 53.42 | 31586 |
| 1781044200 | 53.4497 | 0.03 | 0.06 | 53.49 | 53.49 | 53.43 | 109946 |
| 1780957800 | 53.42 | 0.01 | 0.02 | 53.45 | 53.48 | 53.39 | 151143 |
| 1780698600 | 53.41 | -0.18 | -0.34 | 53.5 | 53.5 | 53.4044 | 40327 |
| 1780612200 | 53.59 | -0.01 | -0.01 | 53.6 | 53.6 | 53.5512 | 30871 |
| 1780525800 | 53.598 | -0 | -0.00 | 53.6 | 53.61 | 53.57 | 42370 |
| 1780439400 | 53.6 | 0.04 | 0.07 | 53.59 | 53.63 | 53.59 | 94418 |
| 1780353000 | 53.56 | -0.56 | -1.03 | 53.57 | 53.6 | 53.56 | 54177 |
| 1780093800 | 54.115 | 0.03 | 0.06 | 54.05 | 54.129 | 54.05 | 39897 |
| 1780007400 | 54.085 | 0.06 | 0.12 | 54.03 | 54.1 | 54.03 | 66271 |
| 1779921000 | 54.02 | 0.05 | 0.08 | 53.98 | 54.0293 | 53.97 | 106475 |
| 1779834600 | 53.975 | 0.07 | 0.12 | 53.97 | 53.99 | 53.925 | 77589 |
| 1779489000 | 53.91 | 0.01 | 0.02 | 53.97 | 53.97 | 53.803 | 20647 |
| 1779402600 | 53.9 | -0.06 | -0.10 | 53.97 | 53.97 | 53.87 | 74585 |
| 1779316200 | 53.955 | 0.02 | 0.04 | 53.94 | 53.98 | 53.93 | 103138 |
| 1779229800 | 53.935 | -0.09 | -0.16 | 53.98 | 53.98 | 53.89 | 161389 |
| 1779143400 | 54.02 | -0.02 | -0.04 | 54.09 | 54.07 | 54.0181 | 203004 |
| 1778884200 | 54.04 | -0.06 | -0.11 | 54.07 | 54.07 | 54.025 | 300961 |
| 1778797800 | 54.1005 | -0.08 | -0.15 | 54.2 | 54.2 | 54.1 | 248489 |
| 1778711400 | 54.18 | 0.01 | 0.02 | 54.22 | 54.22 | 54.15 | 49494 |
| 1778625000 | 54.17 | -0.01 | -0.02 | 54.23 | 54.23 | 54.1505 | 84628 |
| 1778538600 | 54.18 | 0.05 | 0.09 | 54.14 | 54.18 | 54.135 | 42399 |
| 1778279400 | 54.13 | 0.11 | 0.20 | 54.16 | 54.16 | 54.0901 | 41572 |
| 1778193000 | 54.02 | -0.05 | -0.09 | 54.04 | 54.07 | 54.01 | 36565 |
| 1778106600 | 54.07 | -0.04 | -0.06 | 54.11 | 54.11 | 54.05 | 25767 |
| 1778020200 | 54.105 | -0.07 | -0.13 | 54.18 | 54.18 | 54.1 | 50426 |
| 1777933800 | 54.175 | -0.02 | -0.03 | 54.18 | 54.18 | 54.14 | 90026 |
| 1777674600 | 54.19 | -0.35 | -0.64 | 54.25 | 54.25 | 54.175 | 26933 |
| 1777588200 | 54.54 | 0.05 | 0.09 | 54.5 | 54.5501 | 54.48 | 18988 |
| 1777501800 | 54.49 | -0.06 | -0.10 | 54.56 | 54.56 | 54.46 | 40909 |
| 1777415400 | 54.545 | -0.03 | -0.05 | 54.58 | 54.58 | 54.495 | 24722 |
| 1777329000 | 54.57 | 0.05 | 0.10 | 54.54 | 54.58 | 54.52 | 29426 |
| 1777069800 | 54.5151 | 0.12 | 0.22 | 54.39 | 54.5365 | 54.39 | 33574 |
| 1776983400 | 54.395 | 0.07 | 0.12 | 54.37 | 54.395 | 54.335 | 40280 |
| 1776897000 | 54.33 | 0.03 | 0.06 | 54.35 | 54.35 | 54.325 | 579572 |
| 1776810600 | 54.3 | -0.03 | -0.06 | 54.31 | 54.32 | 54.28 | 41339 |
| 1776724200 | 54.33 | 0 | 0.00 | 54.35 | 54.35 | 54.31 | 27710 |
| 1776465000 | 54.33 | 0.03 | 0.06 | 54.33 | 54.34 | 54.2824 | 29597 |
| 1776378600 | 54.3 | -0.01 | -0.02 | 54.29 | 54.31 | 54.27 | 13729 |
| 1776292200 | 54.31 | 0 | 0.00 | 54.28 | 54.32 | 54.28 | 19329 |
| 1776205800 | 54.31 | 0.04 | 0.07 | 54.29 | 54.31 | 54.26 | 34095 |
| 1776119400 | 54.27 | 0.11 | 0.21 | 54.24 | 54.27 | 54.2 | 22847 |
| 1775860200 | 54.1557 | -0.01 | -0.03 | 54.18 | 54.19 | 54.15 | 27375 |
| 1775773800 | 54.17 | 0.04 | 0.07 | 54.16 | 54.175 | 54.125 | 25994 |
| 1775687400 | 54.13 | -0.03 | -0.06 | 54.08 | 54.13 | 54.08 | 37670 |
| 1775601000 | 54.1645 | 0.08 | 0.16 | 54.12 | 54.18 | 54.06 | 16441 |
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.
