Premium
FlexShares iBoxx 3 Year Target Duration TIPS Index Fund (TDTT)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.254885301614 | 23.54 | 23.615 | 23.53 | 522651 | 23.55925693 | SP |
| 4 | -0.15 | -0.631578947368 | 23.75 | 23.85 | 23.53 | 362032 | 23.67782626 | SP |
| 12 | -0.25 | -1.04821802935 | 23.85 | 23.965 | 23.53 | 381218 | 23.73012082 | SP |
| 26 | 0.19 | 0.811618966254 | 23.41 | 24.1281 | 23.41 | 241576 | 23.75272798 | SP |
| 52 | 0.02 | 0.0848176420696 | 23.58 | 24.1281 | 22.92 | 218528 | 23.67724064 | SP |
| 156 | -2.72 | -10.3343465046 | 26.32 | 26.48 | 22.92 | 439806 | 24.18989703 | SP |
| 260 | -1.05 | -4.25963488844 | 24.65 | 26.745 | 22.92 | 334250 | 24.56052565 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 23.56 | -0.01 | -0.04 | 23.58 | 23.58 | 23.55 | 527530 |
| 1735255800 | 23.57 | 0 | 0.00 | 23.55 | 23.58 | 23.54 | 462236 |
| 1735077840 | 23.57 | 0.02 | 0.09 | 23.53 | 23.57 | 23.53 | 286160 |
| 1734996600 | 23.549 | -0 | -0.00 | 23.54 | 23.55 | 23.53 | 821585 |
| 1734737400 | 23.55 | -0.03 | -0.13 | 23.56 | 23.58 | 23.55 | 384245 |
| 1734651000 | 23.58 | -0.02 | -0.08 | 23.62 | 23.63 | 23.5501 | 419867 |
| 1734564600 | 23.6 | -0.1 | -0.42 | 23.72 | 23.74 | 23.6 | 263707 |
| 1734478200 | 23.7 | -0.01 | -0.04 | 23.71 | 23.73 | 23.7 | 174130 |
| 1734391800 | 23.71 | -0.03 | -0.13 | 23.74 | 23.75 | 23.71 | 492689 |
| 1734132600 | 23.74 | -0.04 | -0.17 | 23.78 | 23.78 | 23.73 | 210740 |
| 1734046200 | 23.78 | -0.02 | -0.08 | 23.79 | 23.81 | 23.775 | 403180 |
| 1733959800 | 23.8 | 0.01 | 0.04 | 23.81 | 23.83 | 23.79 | 195296 |
| 1733873400 | 23.79 | -0.02 | -0.08 | 23.79 | 23.8063 | 23.77 | 237187 |
| 1733787000 | 23.81 | 0 | 0.00 | 23.82 | 23.82 | 23.795 | 299796 |
| 1733527800 | 23.81 | 0.02 | 0.08 | 23.85 | 23.85 | 23.81 | 403307 |
| 1733441400 | 23.79 | -0.03 | -0.13 | 23.78 | 23.8 | 23.78 | 400573 |
| 1733355000 | 23.82 | 0.04 | 0.17 | 23.77 | 23.83 | 23.77 | 277298 |
| 1733268600 | 23.78 | 0.02 | 0.08 | 23.78 | 23.81 | 23.77 | 243110 |
| 1733182200 | 23.76 | -0.09 | -0.36 | 23.75 | 23.785 | 23.74 | 391959 |
| 1732917840 | 23.845 | 0.03 | 0.13 | 23.83 | 23.845 | 23.82 | 104927 |
| 1732750200 | 23.815 | 0.04 | 0.15 | 23.81 | 23.82 | 23.8 | 493503 |
| 1732663800 | 23.78 | -0.01 | -0.04 | 23.8 | 23.8076 | 23.76 | 1072734 |
| 1732577400 | 23.79 | 0.03 | 0.13 | 23.79 | 23.8 | 23.77 | 686293 |
| 1732318200 | 23.76 | 0.01 | 0.04 | 23.74 | 23.77 | 23.74 | 526241 |
| 1732231800 | 23.75 | -0.02 | -0.08 | 23.77 | 23.79 | 23.74 | 967574 |
| 1732145400 | 23.77 | 0.01 | 0.04 | 23.76 | 23.82 | 23.76 | 491081 |
| 1732059000 | 23.76 | 0.01 | 0.04 | 23.76 | 23.78 | 23.75 | 680428 |
| 1731972600 | 23.75 | 0.04 | 0.17 | 23.71 | 23.76 | 23.71 | 875932 |
| 1731713400 | 23.71 | 0.02 | 0.08 | 23.66 | 23.73 | 23.66 | 736123 |
| 1731627000 | 23.69 | -0.03 | -0.11 | 23.72 | 23.74 | 23.67 | 4616145 |
| 1731540600 | 23.715 | 0.02 | 0.06 | 23.74 | 23.74 | 23.695 | 94512 |
| 1731454200 | 23.7 | -0.05 | -0.21 | 23.72 | 23.74 | 23.69 | 152886 |
| 1731367800 | 23.75 | -0.04 | -0.17 | 23.72 | 23.75 | 23.72 | 105886 |
| 1731108600 | 23.79 | 0.01 | 0.04 | 23.8 | 23.815 | 23.78 | 109433 |
| 1731022200 | 23.78 | 0.04 | 0.17 | 23.77 | 23.8081 | 23.755 | 106473 |
| 1730935800 | 23.74 | 0.05 | 0.21 | 23.69 | 23.77 | 23.685 | 181122 |
| 1730849400 | 23.69 | -0.01 | -0.04 | 23.68 | 23.7 | 23.66 | 114251 |
| 1730763000 | 23.7 | 0 | 0.00 | 23.74 | 23.745 | 23.68 | 173902 |
| 1730500200 | 23.7 | -0.1 | -0.42 | 23.77 | 23.78 | 23.68 | 143395 |
| 1730413800 | 23.8 | 0.02 | 0.08 | 23.77 | 23.8 | 23.74 | 286830 |
| 1730327400 | 23.78 | 0.02 | 0.08 | 23.8 | 23.83 | 23.78 | 433486 |
| 1730241000 | 23.76 | -0.01 | -0.04 | 23.73 | 23.795 | 23.73 | 94809 |
| 1730154600 | 23.77 | -0.02 | -0.08 | 23.77 | 23.775 | 23.74 | 140891 |
| 1729895400 | 23.79 | -0.03 | -0.13 | 23.83 | 23.84 | 23.79 | 106200 |
| 1729809000 | 23.82 | 0.02 | 0.06 | 23.82 | 23.85 | 23.814 | 81007 |
| 1729722600 | 23.805 | -0.06 | -0.25 | 23.83 | 23.83 | 23.8 | 105213 |
| 1729636200 | 23.865 | 0.01 | 0.06 | 23.88 | 23.88 | 23.85 | 352713 |
| 1729549800 | 23.85 | -0.07 | -0.29 | 23.89 | 23.91 | 23.84 | 189165 |
| 1729290600 | 23.92 | 0.03 | 0.10 | 23.92 | 23.93 | 23.9129 | 154792 |
| 1729204200 | 23.895 | -0.03 | -0.10 | 23.9 | 23.9 | 23.8801 | 73937 |
| 1729117800 | 23.92 | 0.02 | 0.08 | 23.94 | 23.94 | 23.91 | 92890 |
| 1729031400 | 23.9 | -0.01 | -0.02 | 23.91 | 23.935 | 23.9 | 91236 |
| 1728945000 | 23.905 | -0.04 | -0.17 | 23.9 | 23.92 | 23.89 | 55182 |
| 1728685800 | 23.945 | 0.02 | 0.06 | 23.92 | 23.965 | 23.92 | 80041 |
| 1728599400 | 23.93 | 0.07 | 0.29 | 23.89 | 23.93 | 23.89 | 72944 |
| 1728513000 | 23.86 | -0.02 | -0.06 | 23.85 | 23.87 | 23.84 | 268218 |
| 1728426600 | 23.875 | -0.01 | -0.02 | 23.85 | 23.88 | 23.85 | 171131 |
| 1728340200 | 23.88 | 0.01 | 0.04 | 23.85 | 23.88 | 23.85 | 101582 |
| 1728081000 | 23.87 | -0.13 | -0.54 | 23.91 | 23.93 | 23.87 | 106681 |
| 1727994600 | 24 | -0.04 | -0.17 | 24.01 | 24.03 | 23.99 | 184868 |
| 1727908200 | 24.04 | 0 | 0.00 | 24.02 | 24.05 | 24.02 | 63900 |
| 1727821800 | 24.04 | -0.01 | -0.04 | 24.01 | 24.0701 | 24.01 | 138832 |
| 1727735400 | 24.05 | -0.03 | -0.12 | 24.06 | 24.08 | 24.03 | 143228 |
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
