Premium
Bondbloxx Bloomberg Five Year Target Duration US Treasury (XFIV)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.455958549223 | 48.25 | 48.295 | 47.7113 | 12063 | 48.13733526 | SP |
| 4 | 0.42 | 0.882167611846 | 47.61 | 48.295 | 47.43 | 71740 | 48.03585569 | SP |
| 12 | -0.05 | -0.103993344426 | 48.08 | 48.85 | 47.43 | 43247 | 48.19295405 | SP |
| 26 | -1.4 | -2.83228808416 | 49.43 | 50.33 | 47.43 | 24910 | 48.46714563 | SP |
| 52 | -0.64 | -1.31497842614 | 48.67 | 50.33 | 47.22 | 22277 | 48.56528816 | SP |
| 156 | -1.59 | -3.20435308343 | 49.62 | 50.519 | 46.53 | 10673 | 48.64698073 | SP |
| 260 | -1.59 | -3.20435308343 | 49.62 | 50.519 | 46.53 | 10673 | 48.64698073 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 48.03 | -0.15 | -0.31 | 48.07 | 48.0755 | 48.005 | 7493 |
| 1738884600 | 48.18 | -0.05 | -0.11 | 48.17 | 48.23 | 48.145 | 4842 |
| 1738798200 | 48.2348 | 0.18 | 0.37 | 48.16 | 48.295 | 48.16 | 12447 |
| 1738711800 | 48.055 | 0.09 | 0.19 | 47.93 | 48.0681 | 47.93 | 9886 |
| 1738625400 | 47.9652 | -0.25 | -0.53 | 48.28 | 48.28 | 47.7113 | 13129 |
| 1738366200 | 48.22 | 0.02 | 0.04 | 48.25 | 48.29 | 48.13 | 20011 |
| 1738279800 | 48.2 | 0.06 | 0.12 | 48.21 | 48.26 | 48.2 | 24683 |
| 1738193400 | 48.14 | -0.07 | -0.15 | 48.21 | 48.2251 | 48.0499 | 794969 |
| 1738107000 | 48.21 | 0.04 | 0.08 | 48.09 | 48.21 | 48.09 | 32818 |
| 1738020600 | 48.17 | 0.2 | 0.42 | 48.18 | 48.2057 | 48.1001 | 105492 |
| 1737761400 | 47.97 | 0.05 | 0.10 | 47.9 | 48.02 | 47.9 | 6874 |
| 1737675000 | 47.92 | 0 | 0.00 | 47.92 | 47.92 | 47.92 | 0 |
| 1737588600 | 47.92 | -0.12 | -0.25 | 48.03 | 48.03 | 47.9 | 8622 |
| 1737502200 | 48.04 | 0.09 | 0.20 | 48 | 48.04 | 47.963 | 15825 |
| 1737156600 | 47.945 | -0 | -0.01 | 47.97 | 47.98 | 47.93 | 12516 |
| 1737070200 | 47.9495 | 0.11 | 0.24 | 47.77 | 47.9954 | 47.77 | 18573 |
| 1736983800 | 47.8358 | 0.36 | 0.76 | 47.82 | 47.8501 | 47.7881 | 13261 |
| 1736897400 | 47.4768 | 0.03 | 0.05 | 47.4884 | 47.49 | 47.45 | 12030 |
| 1736811000 | 47.4509 | -0.05 | -0.11 | 47.48 | 47.4894 | 47.43 | 6092 |
| 1736551800 | 47.5016 | -0.3 | -0.62 | 47.61 | 47.61 | 47.48 | 179242 |
| 1736379000 | 47.798 | 0.06 | 0.12 | 48.7963 | 48.7963 | 47.7456 | 17278 |
| 1736292600 | 47.74 | -0.12 | -0.25 | 47.859 | 47.859 | 47.7 | 16551 |
| 1736206200 | 47.8596 | -0.01 | -0.03 | 47.86 | 47.87 | 47.8 | 6677 |
| 1735947000 | 47.8716 | -0.08 | -0.16 | 48.22 | 48.22 | 47.8716 | 11331 |
| 1735860600 | 47.95 | -0.02 | -0.04 | 48 | 48.03 | 47.87 | 21525 |
| 1735687800 | 47.97 | 0.01 | 0.02 | 48 | 48.03 | 47.907 | 13580 |
| 1735601400 | 47.96 | 0.04 | 0.08 | 47.91 | 47.96 | 47.91 | 10958 |
| 1735342200 | 47.92 | -0.05 | -0.10 | 47.95 | 48.01 | 47.92 | 12280 |
| 1735255800 | 47.97 | 0.04 | 0.08 | 47.82 | 47.97 | 47.82 | 9190 |
| 1735077840 | 47.93 | 0.02 | 0.03 | 47.84 | 47.93 | 47.8316 | 6688 |
| 1734996600 | 47.9144 | -0.14 | -0.28 | 48.03 | 48.03 | 47.8999 | 34234 |
| 1734737400 | 48.05 | 0.12 | 0.25 | 48.11 | 48.16 | 48.0499 | 14800 |
| 1734651000 | 47.93 | -0.1 | -0.21 | 47.94 | 47.9999 | 47.89 | 11364 |
| 1734564600 | 48.03 | -0.3 | -0.62 | 48.3618 | 48.3618 | 48.0101 | 26797 |
| 1734478200 | 48.33 | 0 | 0.00 | 48.295 | 48.36 | 48.295 | 13992 |
| 1734391800 | 48.33 | 0.02 | 0.03 | 48.36 | 48.36 | 48.2996 | 8604 |
| 1734132600 | 48.3145 | -0.15 | -0.30 | 48.4 | 48.4 | 48.3 | 11352 |
| 1734046200 | 48.46 | -0.11 | -0.22 | 48.54 | 48.565 | 48.4499 | 92340 |
| 1733959800 | 48.5662 | -0.08 | -0.17 | 48.72 | 48.74 | 48.555 | 14947 |
| 1733873400 | 48.6506 | -0.06 | -0.13 | 48.6588 | 48.6688 | 48.61 | 11941 |
| 1733787000 | 48.715 | -0.1 | -0.20 | 48.76 | 48.76 | 48.7149 | 8442 |
| 1733527800 | 48.8139 | 0.12 | 0.25 | 48.84 | 48.85 | 48.75 | 20491 |
| 1733441400 | 48.69 | -0.01 | -0.02 | 48.6 | 48.7 | 48.595 | 24075 |
| 1733355000 | 48.7 | 0.12 | 0.25 | 48.49 | 48.705 | 48.48 | 26949 |
| 1733268600 | 48.58 | -0.06 | -0.12 | 48.695 | 48.695 | 48.57 | 21274 |
| 1733182200 | 48.6363 | -0.17 | -0.36 | 48.56 | 48.66 | 48.52 | 23878 |
| 1732917840 | 48.81 | 0.16 | 0.33 | 48.7999 | 48.81 | 48.75 | 81641 |
| 1732750200 | 48.65 | 0.13 | 0.27 | 48.67 | 48.72 | 48.6061 | 29964 |
| 1732663800 | 48.5183 | -0.05 | -0.11 | 48.53 | 48.53 | 48.4401 | 32803 |
| 1732577400 | 48.57 | 0.32 | 0.66 | 48.51 | 48.58 | 48.465 | 180194 |
| 1732318200 | 48.25 | 0.03 | 0.06 | 48.27 | 48.29 | 48.23 | 51389 |
| 1732231800 | 48.2202 | -0.05 | -0.10 | 48.34 | 48.35 | 48.1999 | 17032 |
| 1732145400 | 48.27 | -0.06 | -0.12 | 48.26 | 48.32 | 48.2308 | 123962 |
| 1732059000 | 48.33 | 0.09 | 0.19 | 48.35 | 48.36 | 48.3167 | 16853 |
| 1731972600 | 48.2399 | 0.06 | 0.12 | 48.18 | 48.2601 | 48.145 | 9456 |
| 1731713400 | 48.18 | 0.07 | 0.15 | 48.08 | 48.24 | 48.075 | 9176 |
| 1731627000 | 48.1093 | -0.07 | -0.14 | 48.2096 | 48.2595 | 48.1 | 11407 |
| 1731540600 | 48.1761 | 0.06 | 0.12 | 48.3 | 48.3 | 48.13 | 11602 |
| 1731454200 | 48.12 | -0.2 | -0.41 | 48.18 | 48.2401 | 48.1 | 11146 |
| 1731367800 | 48.32 | -0.11 | -0.23 | 48.29 | 48.32 | 48.28 | 20423 |
| 1731108600 | 48.43 | -0.02 | -0.04 | 48.46 | 48.5399 | 48.41 | 18367 |
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
