Premium
PIMCO Broad US TIPS Index ETF (TIPZ)
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 | 0.1045 | 0.197430568676 | 52.93 | 53.22 | 52.7901 | 12120 | 52.90807193 | SP |
| 4 | 0.6745 | 1.28819709702 | 52.36 | 53.22 | 52.24 | 13352 | 52.63702567 | SP |
| 12 | -0.8955 | -1.66048581495 | 53.93 | 54.34 | 52.24 | 10832 | 53.1557617 | SP |
| 26 | 0.5445 | 1.0373404458 | 52.49 | 54.34 | 52.02 | 9828 | 53.04198728 | SP |
| 52 | 0.8045 | 1.54030250814 | 52.23 | 54.34 | 51.65 | 12033 | 52.91818659 | SP |
| 156 | -13.7955 | -20.6426754452 | 66.83 | 66.83 | 50.65 | 32274 | 57.74072422 | SP |
| 260 | -7.0055 | -11.6680546302 | 60.04 | 67.6999 | 50.65 | 25643 | 59.50075122 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733268600 | 52.91 | 0.04 | 0.08 | 52.97 | 52.9836 | 52.87 | 25902 |
| 1733182200 | 52.87 | -0.21 | -0.40 | 52.84 | 52.9841 | 52.815 | 5363 |
| 1732917840 | 53.08 | 0.21 | 0.39 | 53.22 | 53.22 | 52.95 | 3759 |
| 1732750200 | 52.8715 | 0.13 | 0.25 | 52.93 | 52.93 | 52.85 | 13454 |
| 1732663800 | 52.74 | -0.12 | -0.23 | 52.83 | 52.83 | 52.7107 | 10906 |
| 1732577400 | 52.859 | 0.32 | 0.60 | 52.81 | 52.859 | 52.78 | 5144 |
| 1732318200 | 52.5413 | 0.02 | 0.04 | 52.52 | 52.61 | 52.49 | 11449 |
| 1732231800 | 52.52 | -0.07 | -0.13 | 52.58 | 52.64 | 52.485 | 11769 |
| 1732145400 | 52.59 | -0.02 | -0.04 | 52.55 | 52.6989 | 52.55 | 16320 |
| 1732059000 | 52.6088 | 0.09 | 0.18 | 52.61 | 52.68 | 52.595 | 7193 |
| 1731972600 | 52.5152 | 0.12 | 0.23 | 52.39 | 52.54 | 52.3884 | 8170 |
| 1731713400 | 52.3968 | 0.02 | 0.04 | 52.24 | 52.47 | 52.24 | 42778 |
| 1731627000 | 52.3764 | -0.03 | -0.06 | 52.53 | 52.57 | 52.37 | 13371 |
| 1731540600 | 52.41 | -0.1 | -0.19 | 52.67 | 52.67 | 52.3806 | 19585 |
| 1731454200 | 52.51 | -0.28 | -0.52 | 52.69 | 52.7299 | 52.4762 | 8166 |
| 1731367800 | 52.7856 | -0.15 | -0.29 | 52.75 | 52.85 | 52.71 | 9550 |
| 1731108600 | 52.94 | 0.15 | 0.28 | 52.92 | 53.01 | 52.86 | 13125 |
| 1731022200 | 52.7906 | 0.17 | 0.32 | 52.71 | 52.84 | 52.7 | 19675 |
| 1730935800 | 52.6198 | -0.09 | -0.17 | 52.36 | 52.68 | 52.36 | 8001 |
| 1730849400 | 52.71 | 0.06 | 0.12 | 52.62 | 52.72 | 52.51 | 14720 |
| 1730763000 | 52.6465 | 0.09 | 0.16 | 52.795 | 52.795 | 52.6151 | 4046 |
| 1730500200 | 52.56 | -0.35 | -0.66 | 52.84 | 52.94 | 52.537 | 11463 |
| 1730413800 | 52.9102 | -0.08 | -0.14 | 52.94 | 52.99 | 52.855 | 10359 |
| 1730327400 | 52.9857 | 0.11 | 0.21 | 53.04 | 53.1 | 52.95 | 7771 |
| 1730241000 | 52.8743 | 0.07 | 0.13 | 52.69 | 52.8743 | 52.626 | 19699 |
| 1730154600 | 52.8051 | -0.1 | -0.20 | 52.86 | 52.86 | 52.74 | 7148 |
| 1729895400 | 52.91 | -0.17 | -0.32 | 53.11 | 53.11 | 52.891 | 10048 |
| 1729809000 | 53.08 | 0.06 | 0.11 | 53.04 | 53.155 | 53.02 | 12346 |
| 1729722600 | 53.02 | -0.16 | -0.30 | 53.03 | 53.05 | 52.955 | 22468 |
| 1729636200 | 53.18 | 0.08 | 0.15 | 53.21 | 53.23 | 53.12 | 20469 |
| 1729549800 | 53.1 | -0.39 | -0.73 | 53.32 | 53.34 | 53.1 | 22492 |
| 1729290600 | 53.49 | 0.09 | 0.16 | 53.5 | 53.54 | 53.48 | 21046 |
| 1729204200 | 53.4032 | -0.15 | -0.27 | 53.42 | 53.4483 | 53.3673 | 2887 |
| 1729117800 | 53.55 | 0.02 | 0.04 | 53.63 | 53.63 | 53.55 | 3520 |
| 1729031400 | 53.53 | 0.11 | 0.21 | 53.53 | 53.62 | 53.52 | 17420 |
| 1728945000 | 53.42 | -0.12 | -0.22 | 53.295 | 53.5 | 53.295 | 6301 |
| 1728685800 | 53.5393 | -0 | -0.00 | 53.47 | 53.6105 | 53.47 | 8791 |
| 1728599400 | 53.54 | 0.05 | 0.09 | 53.43 | 53.54 | 53.43 | 1688 |
| 1728513000 | 53.49 | -0.06 | -0.11 | 53.36 | 53.49 | 53.3119 | 4832 |
| 1728426600 | 53.55 | 0.12 | 0.22 | 53.35 | 53.55 | 53.345 | 5275 |
| 1728340200 | 53.43 | -0.07 | -0.12 | 53.41 | 53.48 | 53.41 | 3907 |
| 1728081000 | 53.495 | -0.39 | -0.73 | 53.6 | 53.6 | 53.495 | 5410 |
| 1727994600 | 53.8867 | -0.22 | -0.41 | 54.02 | 54.0399 | 53.8867 | 4699 |
| 1727908200 | 54.1101 | -0.09 | -0.17 | 54.02 | 54.1497 | 54.01 | 5221 |
| 1727821800 | 54.2 | 0.1 | 0.18 | 54.16 | 54.3 | 54.1576 | 8411 |
| 1727735400 | 54.101 | -0.05 | -0.09 | 54.16 | 54.16 | 54.04 | 4832 |
| 1727476200 | 54.15 | 0.12 | 0.22 | 54.11 | 54.18 | 54.1 | 30430 |
| 1727389800 | 54.03 | -0.04 | -0.08 | 54.06 | 54.09 | 53.9734 | 9957 |
| 1727303400 | 54.0726 | -0.21 | -0.39 | 54.0975 | 54.1399 | 54.0726 | 4075 |
| 1727217000 | 54.285 | 0.13 | 0.23 | 54.11 | 54.29 | 54.07 | 15442 |
| 1727130600 | 54.1581 | 0 | 0.00 | 54.05 | 54.1974 | 53.98 | 5207 |
| 1726871400 | 54.1563 | -0.06 | -0.10 | 54.14 | 54.197 | 54.0574 | 4661 |
| 1726785000 | 54.2125 | 0.13 | 0.25 | 54.05 | 54.2125 | 54.05 | 4554 |
| 1726698600 | 54.0795 | -0.23 | -0.42 | 54.2 | 54.21 | 54.0795 | 3471 |
| 1726612200 | 54.31 | -0.03 | -0.06 | 54.27 | 54.34 | 54.27 | 4165 |
| 1726525800 | 54.34 | 0.21 | 0.39 | 54.25 | 54.34 | 54.19 | 9781 |
| 1726266600 | 54.13 | 0.19 | 0.35 | 54.13 | 54.1308 | 54.0625 | 7572 |
| 1726180200 | 53.9391 | 0.01 | 0.01 | 53.88 | 53.96 | 53.855 | 4869 |
| 1726093800 | 53.9332 | 0.02 | 0.04 | 53.93 | 54.04 | 53.91 | 13953 |
| 1726007400 | 53.91 | 0.13 | 0.25 | 53.74 | 53.91 | 53.74 | 3636 |
| 1725921000 | 53.775 | 0.12 | 0.23 | 53.68 | 53.7988 | 53.68 | 17404 |
| 1725661800 | 53.6525 | 0.03 | 0.06 | 53.71 | 53.8894 | 53.62 | 5691 |
| 1725575400 | 53.6185 | 0.02 | 0.03 | 53.69 | 53.69 | 53.549 | 4477 |
| 1725489000 | 53.6 | 0.16 | 0.30 | 53.38 | 53.6 | 53.38 | 14053 |
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
