Premium
SPDR Bloomberg 1 to10 Year TIPS ETF (TIPX)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0536768652711 | 18.63 | 18.73 | 18.6001 | 194145 | 18.63853133 | SP |
| 4 | -0.14 | -0.746268656716 | 18.76 | 18.87 | 18.6001 | 156790 | 18.72684406 | SP |
| 12 | -0.08 | -0.427807486631 | 18.7 | 19.02 | 18.6001 | 234909 | 18.85764896 | SP |
| 26 | 0.26 | 1.41612200436 | 18.36 | 19.02 | 18.32 | 201445 | 18.69396645 | SP |
| 52 | 0.45 | 2.47660979637 | 18.17 | 19.02 | 18.03 | 255872 | 18.55935458 | SP |
| 156 | -2.65 | -12.4588622473 | 21.27 | 21.4588 | 17.85 | 468792 | 19.36226521 | SP |
| 260 | -0.93 | -4.75703324808 | 19.55 | 21.49 | 17.85 | 340503 | 19.63820463 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730763000 | 18.62 | 0.01 | 0.05 | 18.66 | 18.6678 | 18.602 | 311273 |
| 1730500200 | 18.61 | -0.08 | -0.40 | 18.68 | 18.695 | 18.6001 | 326539 |
| 1730413800 | 18.685 | -0.01 | -0.03 | 18.67 | 18.69 | 18.64 | 155478 |
| 1730327400 | 18.69 | 0.01 | 0.05 | 18.7 | 18.73 | 18.67 | 45966 |
| 1730241000 | 18.68 | 0.03 | 0.16 | 18.63 | 18.68 | 18.62 | 130582 |
| 1730154600 | 18.65 | -0.04 | -0.21 | 18.67 | 18.68 | 18.63 | 115751 |
| 1729895400 | 18.69 | -0.02 | -0.11 | 18.73 | 18.73 | 18.68 | 150108 |
| 1729809000 | 18.71 | 0.01 | 0.05 | 18.73 | 18.748 | 18.71 | 118958 |
| 1729722600 | 18.7 | -0.06 | -0.29 | 18.71 | 18.72 | 18.7 | 251122 |
| 1729636200 | 18.755 | 0 | 0.03 | 18.76 | 18.7683 | 18.74 | 143563 |
| 1729549800 | 18.75 | -0.07 | -0.37 | 18.8 | 18.8 | 18.74 | 172404 |
| 1729290600 | 18.82 | 0.03 | 0.16 | 18.82 | 18.835 | 18.82 | 72753 |
| 1729204200 | 18.79 | -0.03 | -0.16 | 18.79 | 18.805 | 18.79 | 159059 |
| 1729117800 | 18.82 | 0 | 0.00 | 18.85 | 18.85 | 18.82 | 182997 |
| 1729031400 | 18.82 | -0.01 | -0.05 | 18.83 | 18.85 | 18.82 | 105004 |
| 1728945000 | 18.83 | -0.01 | -0.05 | 18.79 | 18.83 | 18.79 | 60286 |
| 1728685800 | 18.84 | 0 | 0.00 | 18.83 | 18.87 | 18.83 | 107107 |
| 1728599400 | 18.84 | 0.06 | 0.32 | 18.8 | 18.84 | 18.795 | 151990 |
| 1728513000 | 18.78 | -0.02 | -0.11 | 18.78 | 18.79 | 18.76 | 291961 |
| 1728426600 | 18.8 | 0.02 | 0.08 | 18.76 | 18.81 | 18.76 | 87361 |
| 1728340200 | 18.785 | -0.01 | -0.03 | 18.78 | 18.8 | 18.77 | 210138 |
| 1728081000 | 18.79 | -0.12 | -0.63 | 18.84 | 18.849 | 18.79 | 140885 |
| 1727994600 | 18.91 | -0.05 | -0.26 | 18.94 | 18.946 | 18.9 | 216382 |
| 1727908200 | 18.96 | -0.01 | -0.05 | 18.93 | 18.97 | 18.93 | 132533 |
| 1727821800 | 18.97 | 0.02 | 0.11 | 18.94 | 19 | 18.94 | 153256 |
| 1727735400 | 18.95 | -0.02 | -0.11 | 18.96 | 18.98 | 18.935 | 2512087 |
| 1727476200 | 18.97 | 0.03 | 0.16 | 18.95 | 18.99 | 18.95 | 2622571 |
| 1727389800 | 18.94 | -0.03 | -0.16 | 18.96 | 18.96 | 18.93 | 131851 |
| 1727303400 | 18.97 | -0.04 | -0.21 | 18.99 | 18.995 | 18.97 | 130914 |
| 1727217000 | 19.01 | 0.05 | 0.26 | 18.98 | 19.02 | 18.9618 | 164554 |
| 1727130600 | 18.96 | -0.01 | -0.05 | 18.94 | 18.98 | 18.93 | 63483 |
| 1726871400 | 18.97 | -0.01 | -0.05 | 18.95 | 18.99 | 18.94 | 87040 |
| 1726785000 | 18.98 | 0.06 | 0.32 | 18.93 | 18.98 | 18.925 | 69734 |
| 1726698600 | 18.92 | -0.05 | -0.26 | 18.95 | 19.01 | 18.92 | 89941 |
| 1726612200 | 18.97 | 0.01 | 0.05 | 18.95 | 18.97 | 18.944 | 95966 |
| 1726525800 | 18.96 | 0.02 | 0.11 | 18.95 | 18.97 | 18.945 | 124910 |
| 1726266600 | 18.94 | 0.05 | 0.26 | 18.94 | 18.95 | 18.9201 | 468780 |
| 1726180200 | 18.89 | 0.02 | 0.11 | 18.86 | 18.89 | 18.86 | 250231 |
| 1726093800 | 18.87 | 0.01 | 0.05 | 18.86 | 18.898 | 18.85 | 179853 |
| 1726007400 | 18.86 | 0.04 | 0.24 | 18.81 | 18.86 | 18.81 | 98453 |
| 1725921000 | 18.815 | 0.01 | 0.03 | 18.81 | 18.83 | 18.7999 | 127706 |
| 1725661800 | 18.81 | 0.03 | 0.16 | 18.8 | 18.84 | 18.785 | 599260 |
| 1725575400 | 18.78 | 0.02 | 0.11 | 18.79 | 18.795 | 18.76 | 148817 |
| 1725489000 | 18.76 | 0.03 | 0.16 | 18.73 | 18.78 | 18.73 | 142718 |
| 1725402600 | 18.73 | -0.01 | -0.05 | 18.74 | 18.76 | 18.73 | 127748 |
| 1725057000 | 18.74 | -0.03 | -0.16 | 18.75 | 18.77 | 18.73 | 138310 |
| 1724970600 | 18.77 | -0.02 | -0.11 | 18.76 | 18.78 | 18.76 | 172998 |
| 1724884200 | 18.79 | 0 | 0.00 | 18.79 | 18.8 | 18.78 | 123328 |
| 1724797800 | 18.79 | 0.01 | 0.05 | 18.77 | 18.8 | 18.76 | 173371 |
| 1724711400 | 18.78 | 0.01 | 0.05 | 18.81 | 18.81 | 18.78 | 82625 |
| 1724452200 | 18.77 | 0.08 | 0.43 | 18.72 | 18.79 | 18.7 | 96656 |
| 1724365800 | 18.69 | -0.04 | -0.21 | 18.7 | 18.7 | 18.65 | 123720 |
| 1724279400 | 18.73 | 0.04 | 0.19 | 18.72 | 18.7344 | 18.69 | 234338 |
| 1724193000 | 18.695 | 0.05 | 0.24 | 18.67 | 18.7 | 18.67 | 106681 |
| 1724106600 | 18.65 | 0.01 | 0.05 | 18.64 | 18.67 | 18.64 | 62466 |
| 1723847400 | 18.64 | -0.01 | -0.05 | 18.68 | 18.68 | 18.64 | 81413 |
| 1723761000 | 18.65 | -0.04 | -0.21 | 18.64 | 18.65 | 18.62 | 86048 |
| 1723674600 | 18.69 | -0.02 | -0.11 | 18.69 | 18.72 | 18.68 | 112358 |
| 1723588200 | 18.71 | 0.05 | 0.27 | 18.7 | 18.71 | 18.68 | 72376 |
| 1723501800 | 18.66 | 0.03 | 0.16 | 18.61 | 18.675 | 18.61 | 163114 |
| 1723242600 | 18.63 | 0.03 | 0.16 | 18.63 | 18.64 | 18.61 | 205045 |
| 1723156200 | 18.6 | -0.01 | -0.05 | 18.59 | 18.6 | 18.5718 | 166397 |
| 1723069800 | 18.61 | -0.03 | -0.16 | 18.63 | 18.65 | 18.61 | 131226 |
| 1722983400 | 18.64 | -0.07 | -0.37 | 18.69 | 18.69 | 18.64 | 300791 |
| 1722897000 | 18.71 | 0.02 | 0.11 | 18.69 | 18.73 | 18.65 | 1156655 |
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
