Premium
iShares 10 to 20 Year Treasury Bond (TLH)
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 | 1.66 | 1.70116827219 | 97.58 | 99.39 | 96.95 | 1731789 | 98.35272507 | SP |
| 4 | -1.03 | -1.02722648848 | 100.27 | 100.56 | 96.95 | 1265310 | 98.99017034 | SP |
| 12 | -5.17 | -4.95163298535 | 104.41 | 105.86 | 96.95 | 1018877 | 101.47021398 | SP |
| 26 | -5.38 | -5.14242018734 | 104.62 | 111.83 | 96.95 | 906868 | 104.70232092 | SP |
| 52 | -5.75 | -5.47671206782 | 104.99 | 111.83 | 96.95 | 746456 | 104.00500466 | SP |
| 156 | -42.99 | -30.2256907825 | 142.23 | 144.98 | 93.08 | 718361 | 107.09828944 | SP |
| 260 | -46.04 | -31.6905286344 | 145.28 | 175.92 | 93.08 | 491140 | 113.52434724 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 99.24 | 0.13 | 0.13 | 99.38 | 99.46 | 99.08 | 902399 |
| 1737070200 | 99.11 | 0.37 | 0.37 | 98.65 | 99.39 | 98.345 | 3585876 |
| 1736983800 | 98.74 | 1.49 | 1.53 | 98.78 | 99.0383 | 98.49 | 1454222 |
| 1736897400 | 97.25 | -0.15 | -0.15 | 97.25 | 97.39 | 96.95 | 848623 |
| 1736811000 | 97.4 | -0.26 | -0.27 | 97.56 | 97.64 | 97.13 | 1630296 |
| 1736551800 | 97.66 | -0.74 | -0.75 | 97.58 | 98.045 | 97.47 | 1139927 |
| 1736379000 | 98.4 | 0.13 | 0.13 | 97.87 | 98.5384 | 97.78 | 675971 |
| 1736292600 | 98.27 | -0.85 | -0.86 | 98.89 | 99.03 | 98.14 | 872644 |
| 1736206200 | 99.12 | -0.35 | -0.35 | 99.24 | 99.425 | 98.9 | 1094879 |
| 1735947000 | 99.47 | -0.25 | -0.25 | 99.86 | 100.04 | 99.415 | 581597 |
| 1735860600 | 99.72 | 0.18 | 0.18 | 99.98 | 100.25 | 99.4 | 1138849 |
| 1735687800 | 99.54 | -0.31 | -0.31 | 100.12 | 100.27 | 99.44 | 1946150 |
| 1735601400 | 99.85 | 0.81 | 0.82 | 99.75 | 99.93 | 99.63 | 1688115 |
| 1735342200 | 99.04 | -0.61 | -0.61 | 99.34 | 99.62 | 99 | 989086 |
| 1735255800 | 99.65 | 0 | 0.00 | 99.08 | 99.775 | 99.04 | 1054858 |
| 1735077840 | 99.65 | 0.24 | 0.24 | 98.99 | 99.68 | 98.94 | 542574 |
| 1734996600 | 99.41 | -0.63 | -0.63 | 99.97 | 100.03 | 99.29 | 1126672 |
| 1734737400 | 100.04 | 0.41 | 0.41 | 100.27 | 100.56 | 100.0347 | 1139938 |
| 1734651000 | 99.63 | -0.94 | -0.93 | 99.69 | 99.97 | 99.22 | 1487126 |
| 1734564600 | 100.57 | -1.51 | -1.48 | 101.44 | 101.77 | 100.51 | 1049029 |
| 1734478200 | 102.08 | 0.05 | 0.05 | 102.09 | 102.47 | 102 | 1041502 |
| 1734391800 | 102.03 | 0.11 | 0.11 | 102.18 | 102.21 | 101.71 | 956501 |
| 1734132600 | 101.92 | -0.82 | -0.80 | 102.47 | 102.51 | 101.81 | 967711 |
| 1734046200 | 102.74 | -0.9 | -0.87 | 103.25 | 103.35 | 102.67 | 1970439 |
| 1733959800 | 103.64 | -0.75 | -0.72 | 104.45 | 104.65 | 103.5802 | 2170440 |
| 1733873400 | 104.39 | -0.43 | -0.41 | 104.3 | 104.54 | 104.21 | 793503 |
| 1733787000 | 104.82 | -0.69 | -0.65 | 105.19 | 105.22 | 104.72 | 546268 |
| 1733527800 | 105.51 | 0.29 | 0.28 | 105.75 | 105.86 | 105.14 | 1200224 |
| 1733441400 | 105.22 | 0.16 | 0.15 | 104.68 | 105.31 | 104.655 | 547901 |
| 1733355000 | 105.06 | 0.85 | 0.82 | 103.8 | 105.16 | 103.76 | 968525 |
| 1733268600 | 104.21 | -0.7 | -0.67 | 104.99 | 105.068 | 104.17 | 826444 |
| 1733182200 | 104.91 | -0.13 | -0.12 | 104.58 | 105.145 | 104.17 | 1812385 |
| 1732917840 | 105.04 | 0.71 | 0.68 | 104.96 | 105.145 | 104.76 | 464363 |
| 1732750200 | 104.33 | 0.65 | 0.63 | 104.37 | 104.6399 | 104.02 | 901428 |
| 1732663800 | 103.68 | -0.31 | -0.30 | 103.57 | 103.735 | 103.2181 | 723090 |
| 1732577400 | 103.99 | 2 | 1.96 | 103.55 | 104.062 | 103.41 | 702558 |
| 1732318200 | 101.99 | 0.05 | 0.05 | 102.18 | 102.28 | 101.84 | 513434 |
| 1732231800 | 101.94 | -0.13 | -0.13 | 102.13 | 102.48 | 101.72 | 647328 |
| 1732145400 | 102.07 | -0.26 | -0.25 | 101.87 | 102.44 | 101.82 | 1049495 |
| 1732059000 | 102.33 | 0.41 | 0.40 | 102.46 | 102.64 | 102.24 | 449274 |
| 1731972600 | 101.92 | 0.22 | 0.22 | 101.38 | 102.1599 | 101.175 | 640320 |
| 1731713400 | 101.7 | -0.16 | -0.16 | 101.41 | 102.2 | 101.0416 | 838519 |
| 1731627000 | 101.86 | 0.33 | 0.33 | 102.07 | 102.48 | 101.76 | 649578 |
| 1731540600 | 101.53 | -0.39 | -0.38 | 102.74 | 102.75 | 101.3 | 728078 |
| 1731454200 | 101.92 | -1.33 | -1.29 | 102.59 | 103 | 101.75 | 948608 |
| 1731367800 | 103.25 | -0.32 | -0.31 | 103.33 | 103.4 | 102.88 | 380585 |
| 1731108600 | 103.57 | 0.92 | 0.90 | 103.21 | 103.7949 | 103.145 | 750164 |
| 1731022200 | 102.65 | 1.06 | 1.04 | 102.03 | 102.945 | 101.94 | 1482689 |
| 1730935800 | 101.59 | -1.98 | -1.91 | 101.02 | 102 | 100.94 | 965246 |
| 1730849400 | 103.57 | 0.35 | 0.34 | 103.04 | 103.76 | 102.595 | 575984 |
| 1730763000 | 103.22 | 1.36 | 1.34 | 103.36 | 103.61 | 102.77 | 1099549 |
| 1730500200 | 101.86 | -1.74 | -1.68 | 103.33 | 103.58 | 101.86 | 1121394 |
| 1730413800 | 103.6 | 0.18 | 0.17 | 103.22 | 103.89 | 102.9 | 737348 |
| 1730327400 | 103.42 | 0.12 | 0.12 | 104.01 | 104.42 | 103.35 | 542470 |
| 1730241000 | 103.3 | 0.05 | 0.05 | 102.56 | 103.33 | 102.38 | 711871 |
| 1730154600 | 103.25 | -0.36 | -0.35 | 103.7 | 103.7 | 102.90322 | 612978 |
| 1729895400 | 103.61 | -0.47 | -0.45 | 104.41 | 104.4575 | 103.5099 | 972462 |
| 1729809000 | 104.08 | 0.51 | 0.49 | 103.7 | 104.38 | 103.45 | 527334 |
| 1729722600 | 103.57 | -0.33 | -0.32 | 103.41 | 103.84 | 103.26 | 2335799 |
| 1729636200 | 103.9 | -0.04 | -0.04 | 104.25 | 104.32 | 103.71 | 2195534 |
| 1729549800 | 103.94 | -1.49 | -1.41 | 104.61 | 104.69 | 103.915 | 465784 |
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
