Premium
SPDR Bloomberg 1 to10 Year TIPS ETF (TIPX)
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 | -0.21 | -1.12600536193 | 18.65 | 18.66 | 18.385 | 143365 | 18.53144415 | SP |
| 4 | -0.25 | -1.33761369716 | 18.69 | 18.77 | 18.385 | 121721 | 18.65393676 | SP |
| 12 | -0.52 | -2.74261603376 | 18.96 | 19 | 18.385 | 202383 | 18.74547938 | SP |
| 26 | -0.03 | -0.162425554954 | 18.47 | 19.02 | 18.34 | 203929 | 18.73850119 | SP |
| 52 | -0.12 | -0.646551724138 | 18.56 | 19.02 | 18.2031 | 237368 | 18.61223768 | SP |
| 156 | -2.58 | -12.2740247383 | 21.02 | 21.33 | 17.85 | 455482 | 19.2808953 | SP |
| 260 | -1.15 | -5.87034201123 | 19.59 | 21.49 | 17.85 | 343028 | 19.6289176 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 18.44 | 0.03 | 0.16 | 18.46 | 18.48 | 18.44 | 69779 |
| 1734651000 | 18.41 | -0.1 | -0.54 | 18.46 | 18.469 | 18.385 | 179917 |
| 1734564600 | 18.51 | -0.11 | -0.56 | 18.62 | 18.65 | 18.51 | 125429 |
| 1734478200 | 18.615 | -0.02 | -0.08 | 18.61 | 18.635 | 18.61 | 183738 |
| 1734391800 | 18.63 | -0.01 | -0.05 | 18.65 | 18.66 | 18.63 | 157962 |
| 1734132600 | 18.64 | -0.04 | -0.21 | 18.69 | 18.69 | 18.64 | 112090 |
| 1734046200 | 18.68 | -0.03 | -0.16 | 18.7 | 18.7199 | 18.68 | 40378 |
| 1733959800 | 18.71 | -0.02 | -0.08 | 18.72 | 18.74 | 18.7031 | 139474 |
| 1733873400 | 18.725 | 0.01 | 0.03 | 18.7 | 18.7281 | 18.7 | 161702 |
| 1733787000 | 18.72 | -0.03 | -0.16 | 18.73 | 18.7358 | 18.72 | 117612 |
| 1733527800 | 18.75 | 0.03 | 0.16 | 18.76 | 18.77 | 18.73 | 148230 |
| 1733441400 | 18.72 | -0.03 | -0.16 | 18.71 | 18.73 | 18.71 | 174924 |
| 1733355000 | 18.75 | 0.05 | 0.24 | 18.71 | 18.76 | 18.7 | 96751 |
| 1733268600 | 18.705 | 0 | 0.03 | 18.71 | 18.73 | 18.7001 | 81399 |
| 1733182200 | 18.7 | -0.05 | -0.27 | 18.69 | 18.72 | 18.6716 | 169005 |
| 1732917840 | 18.75 | 0.04 | 0.21 | 18.73 | 18.75 | 18.7201 | 35652 |
| 1732750200 | 18.71 | 0.05 | 0.27 | 18.72 | 18.72 | 18.6901 | 118834 |
| 1732663800 | 18.66 | -0.04 | -0.21 | 18.69 | 18.7 | 18.66 | 127185 |
| 1732577400 | 18.7 | 0.05 | 0.27 | 18.69 | 18.7 | 18.675 | 72638 |
| 1732318200 | 18.65 | 0.01 | 0.05 | 18.64 | 18.6565 | 18.63 | 339812 |
| 1732231800 | 18.64 | -0.01 | -0.05 | 18.66 | 18.675 | 18.625 | 252028 |
| 1732145400 | 18.65 | -0.01 | -0.05 | 18.64 | 18.69 | 18.64 | 116318 |
| 1732059000 | 18.66 | 0.02 | 0.11 | 18.66 | 18.67 | 18.6483 | 215979 |
| 1731972600 | 18.64 | 0.05 | 0.27 | 18.59 | 18.64 | 18.59 | 473575 |
| 1731713400 | 18.59 | 0.01 | 0.05 | 18.56 | 18.62 | 18.54 | 153286 |
| 1731627000 | 18.58 | -0.01 | -0.05 | 18.61 | 18.64 | 18.5767 | 236345 |
| 1731540600 | 18.59 | -0.01 | -0.03 | 18.64 | 18.64 | 18.59 | 531494 |
| 1731454200 | 18.595 | -0.06 | -0.29 | 18.64 | 18.6506 | 18.5926 | 108757 |
| 1731367800 | 18.65 | -0.06 | -0.32 | 18.65 | 18.66 | 18.63 | 175879 |
| 1731108600 | 18.71 | 0.03 | 0.16 | 18.71 | 18.7299 | 18.6901 | 181017 |
| 1731022200 | 18.68 | 0.03 | 0.16 | 18.67 | 18.705 | 18.66 | 86565 |
| 1730935800 | 18.65 | 0.02 | 0.11 | 18.58 | 18.6683 | 18.58 | 80179 |
| 1730849400 | 18.63 | 0.01 | 0.05 | 18.6 | 18.64 | 18.58 | 171134 |
| 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 |
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
