Premium
iShares Treasury Floating Rate Bond (TFLO)
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 | -0.1301 | -0.256708760852 | 50.68 | 50.69 | 50.5 | 2210603 | 50.56502972 | SP |
| 4 | 0.0099 | 0.0195884447962 | 50.54 | 50.69 | 50.5 | 1952665 | 50.58649115 | SP |
| 12 | 0.0099 | 0.0195884447962 | 50.54 | 50.69 | 50.36 | 2033550 | 50.52230363 | SP |
| 26 | 0.0799 | 0.158311868437 | 50.47 | 50.69 | 50.36 | 1825139 | 50.5178036 | SP |
| 52 | 0.0199 | 0.0393825450228 | 50.53 | 50.71 | 50.36 | 2094944 | 50.55122008 | SP |
| 156 | 0.2399 | 0.476843569867 | 50.31 | 50.76 | 50.28 | 1745463 | 50.5413188 | SP |
| 260 | 0.2199 | 0.436916352076 | 50.33 | 50.76 | 50.11 | 1079045 | 50.53219842 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 50.55 | 0.02 | 0.04 | 50.55 | 50.55 | 50.54 | 1564699 |
| 1738884600 | 50.53 | 0.02 | 0.04 | 50.53 | 50.53 | 50.52 | 2050132 |
| 1738798200 | 50.51 | -0.01 | -0.02 | 50.52 | 50.52 | 50.51 | 1750168 |
| 1738711800 | 50.52 | 0.01 | 0.02 | 50.51 | 50.52 | 50.51 | 1945605 |
| 1738625400 | 50.51 | -0.17 | -0.34 | 50.51 | 50.51 | 50.5 | 2051768 |
| 1738366200 | 50.68 | 0.03 | 0.06 | 50.68 | 50.69 | 50.67 | 3229662 |
| 1738279800 | 50.65 | -0.01 | -0.02 | 50.66 | 50.66 | 50.65 | 2380089 |
| 1738193400 | 50.66 | 0.02 | 0.04 | 50.64 | 50.66 | 50.64 | 1395422 |
| 1738107000 | 50.64 | -0.01 | -0.02 | 50.65 | 50.65 | 50.64 | 1206452 |
| 1738020600 | 50.65 | 0.02 | 0.04 | 50.64 | 50.65 | 50.64 | 1596076 |
| 1737761400 | 50.63 | 0.02 | 0.04 | 50.63 | 50.64 | 50.63 | 986327 |
| 1737675000 | 50.61 | 0 | 0.00 | 50.61 | 50.61 | 50.61 | 0 |
| 1737588600 | 50.61 | 0.01 | 0.02 | 50.6 | 50.61 | 50.6 | 1236821 |
| 1737502200 | 50.6 | 0.01 | 0.02 | 50.6 | 50.61 | 50.6 | 1571902 |
| 1737156600 | 50.59 | 0.01 | 0.02 | 50.6 | 50.6 | 50.59 | 2635401 |
| 1737070200 | 50.58 | 0.01 | 0.02 | 50.57 | 50.58 | 50.56 | 3204502 |
| 1736983800 | 50.57 | 0.02 | 0.04 | 50.56 | 50.57 | 50.56 | 2033601 |
| 1736897400 | 50.55 | -0.01 | -0.02 | 50.56 | 50.56 | 50.55 | 1592802 |
| 1736811000 | 50.56 | 0.03 | 0.06 | 50.55 | 50.56 | 50.55 | 2214805 |
| 1736551800 | 50.53 | 0.01 | 0.02 | 50.5301 | 50.55 | 50.53 | 1965547 |
| 1736379000 | 50.52 | 0.01 | 0.02 | 50.5185 | 50.53 | 50.51 | 2459340 |
| 1736292600 | 50.51 | 0.01 | 0.02 | 50.5 | 50.51 | 50.5 | 1364118 |
| 1736206200 | 50.5 | 0.01 | 0.02 | 50.49 | 50.5 | 50.49 | 3611320 |
| 1735947000 | 50.49 | 0.01 | 0.02 | 50.5 | 50.5 | 50.49 | 1525685 |
| 1735860600 | 50.48 | 0.01 | 0.02 | 50.47 | 50.48 | 50.45 | 4596333 |
| 1735687800 | 50.47 | 0.01 | 0.02 | 50.46 | 50.47 | 50.46 | 1373592 |
| 1735601400 | 50.46 | 0.02 | 0.04 | 50.46 | 50.46 | 50.45 | 1636992 |
| 1735342200 | 50.44 | 0.02 | 0.04 | 50.45 | 50.45 | 50.44 | 1264591 |
| 1735255800 | 50.42 | -0.01 | -0.02 | 50.43 | 50.43 | 50.42 | 1477494 |
| 1735077840 | 50.43 | 0.03 | 0.06 | 50.42 | 50.43 | 50.41 | 1675948 |
| 1734996600 | 50.4 | -0.01 | -0.02 | 50.41 | 50.42 | 50.4 | 3182585 |
| 1734737400 | 50.41 | 0.03 | 0.06 | 50.4 | 50.41 | 50.4 | 2241069 |
| 1734651000 | 50.38 | 0.01 | 0.02 | 50.37 | 50.39 | 50.37 | 2936838 |
| 1734564600 | 50.37 | -0.2 | -0.40 | 50.38 | 50.38 | 50.36 | 4587174 |
| 1734478200 | 50.57 | 0.02 | 0.04 | 50.56 | 50.57 | 50.55 | 1574371 |
| 1734391800 | 50.55 | 0 | 0.00 | 50.55 | 50.56 | 50.55 | 2076254 |
| 1734132600 | 50.55 | 0.02 | 0.04 | 50.55 | 50.55 | 50.54 | 802551 |
| 1734046200 | 50.53 | 0.02 | 0.04 | 50.52 | 50.53 | 50.51 | 1487386 |
| 1733959800 | 50.51 | -0.01 | -0.02 | 50.52 | 50.52 | 50.51 | 1265882 |
| 1733873400 | 50.52 | 0.01 | 0.02 | 50.52 | 50.52 | 50.51 | 1055030 |
| 1733787000 | 50.51 | 0.01 | 0.02 | 50.5 | 50.51 | 50.5 | 1502149 |
| 1733527800 | 50.5 | 0.02 | 0.04 | 50.49 | 50.5 | 50.49 | 878778 |
| 1733441400 | 50.48 | 0.02 | 0.04 | 50.48 | 50.48 | 50.47 | 1052633 |
| 1733355000 | 50.46 | -0.01 | -0.02 | 50.47 | 50.47 | 50.46 | 1316159 |
| 1733268600 | 50.47 | 0.01 | 0.02 | 50.47 | 50.47 | 50.44 | 7492660 |
| 1733182200 | 50.46 | -0.17 | -0.34 | 50.45 | 50.47 | 50.44 | 2554439 |
| 1732917840 | 50.63 | 0 | 0.00 | 50.63 | 50.64 | 50.63 | 1002451 |
| 1732750200 | 50.63 | 0.02 | 0.04 | 50.615 | 50.63 | 50.61 | 1059181 |
| 1732663800 | 50.61 | 0.01 | 0.02 | 50.62 | 50.62 | 50.61 | 1459491 |
| 1732577400 | 50.6 | 0 | 0.00 | 50.61 | 50.61 | 50.6 | 1571233 |
| 1732318200 | 50.6 | 0.02 | 0.04 | 50.59 | 50.61 | 50.59 | 1872887 |
| 1732231800 | 50.58 | 0.01 | 0.02 | 50.58 | 50.58 | 50.57 | 1510666 |
| 1732145400 | 50.57 | 0 | 0.00 | 50.57 | 50.57 | 50.56 | 1971065 |
| 1732059000 | 50.57 | 0.02 | 0.04 | 50.5595 | 50.57 | 50.55 | 2340415 |
| 1731972600 | 50.55 | 0.01 | 0.02 | 50.55 | 50.56 | 50.54 | 1259507 |
| 1731713400 | 50.54 | 0.02 | 0.04 | 50.54 | 50.55 | 50.54 | 3265570 |
| 1731627000 | 50.52 | 0 | 0.00 | 50.52 | 50.53 | 50.52 | 965375 |
| 1731540600 | 50.52 | 0.02 | 0.04 | 50.52 | 50.52 | 50.51 | 1314966 |
| 1731454200 | 50.5 | 0 | 0.00 | 50.5 | 50.51 | 50.5 | 1656386 |
| 1731367800 | 50.5 | 0.01 | 0.02 | 50.5 | 50.5 | 50.49 | 1304636 |
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
