Premium
Bondbloxx Bloomberg 6 Month Target Duration Us Treasury ETF (XHLF)
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 | 0.04 | 0.0795703202705 | 50.27 | 50.31 | 50.26 | 314702 | 50.26167924 | SP |
| 4 | 0.03 | 0.0596658711217 | 50.28 | 50.35 | 50.15 | 221253 | 50.24961498 | SP |
| 12 | -0.12 | -0.237953599048 | 50.43 | 50.45 | 50.15 | 244455 | 50.25699087 | SP |
| 26 | 0.11 | 0.219123505976 | 50.2 | 50.45 | 50.06 | 267365 | 50.26357822 | SP |
| 52 | -0.01 | -0.0198728139905 | 50.32 | 50.45 | 50.05 | 236437 | 50.24716944 | SP |
| 156 | 0.26 | 0.519480519481 | 50.05 | 50.45 | 49.94 | 201323 | 50.20626281 | SP |
| 260 | 0.26 | 0.519480519481 | 50.05 | 50.45 | 49.94 | 201323 | 50.20626281 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 50.3 | 0.03 | 0.06 | 50.3003 | 50.31 | 50.3 | 89787 |
| 1734651000 | 50.27 | 0.01 | 0.01 | 50.279 | 50.28 | 50.27 | 70320 |
| 1734564600 | 50.265 | 0.01 | 0.01 | 50.27 | 50.28 | 50.26 | 140800 |
| 1734478200 | 50.26 | -0.01 | -0.02 | 50.27 | 50.28 | 50.26 | 430380 |
| 1734391800 | 50.27 | 0.01 | 0.02 | 50.27 | 50.27 | 50.26 | 117742 |
| 1734132600 | 50.26 | 0.01 | 0.02 | 50.27 | 50.27 | 50.26 | 796462 |
| 1734046200 | 50.25 | 0.01 | 0.02 | 50.245 | 50.25 | 50.24 | 111918 |
| 1733959800 | 50.24 | 0.01 | 0.02 | 50.2301 | 50.24 | 50.23 | 381228 |
| 1733873400 | 50.23 | 0.01 | 0.02 | 50.229 | 50.23 | 50.22 | 157963 |
| 1733787000 | 50.22 | 0.01 | 0.02 | 50.23 | 50.23 | 50.21 | 162886 |
| 1733527800 | 50.21 | 0.01 | 0.02 | 50.22 | 50.22 | 50.21 | 147791 |
| 1733441400 | 50.2 | 0.01 | 0.02 | 50.19 | 50.2 | 50.18 | 229172 |
| 1733355000 | 50.19 | 0.01 | 0.02 | 50.18 | 50.19 | 50.17 | 142198 |
| 1733268600 | 50.18 | 0.01 | 0.02 | 50.16 | 50.18 | 50.16 | 241742 |
| 1733182200 | 50.17 | -0.16 | -0.32 | 50.16 | 50.17 | 50.15 | 123014 |
| 1732917840 | 50.33 | 0.02 | 0.04 | 50.35 | 50.35 | 50.33 | 52333 |
| 1732750200 | 50.31 | 0.02 | 0.04 | 50.32 | 50.32 | 50.31 | 238776 |
| 1732663800 | 50.29 | -0.01 | -0.02 | 50.3 | 50.3 | 50.29 | 369414 |
| 1732577400 | 50.3 | 0.01 | 0.02 | 50.28 | 50.3 | 50.28 | 153533 |
| 1732318200 | 50.29 | 0.02 | 0.05 | 50.28 | 50.29 | 50.28 | 77169 |
| 1732231800 | 50.265 | 0.01 | 0.01 | 50.28 | 50.28 | 50.26 | 97511 |
| 1732145400 | 50.26 | -0.01 | -0.02 | 50.26 | 50.27 | 50.26 | 69875 |
| 1732059000 | 50.27 | 0.01 | 0.02 | 50.2601 | 50.27 | 50.26 | 130080 |
| 1731972600 | 50.26 | 0.01 | 0.02 | 50.26 | 50.26 | 50.25 | 239998 |
| 1731713400 | 50.25 | 0.02 | 0.04 | 50.24 | 50.25 | 50.24 | 93522 |
| 1731627000 | 50.23 | -0.01 | -0.01 | 50.235 | 50.24 | 50.23 | 66300 |
| 1731540600 | 50.235 | 0.01 | 0.01 | 50.22 | 50.24 | 50.22 | 84088 |
| 1731454200 | 50.23 | 0.01 | 0.02 | 50.22 | 50.23 | 50.22 | 45439 |
| 1731367800 | 50.22 | -0.01 | -0.02 | 50.22 | 50.22 | 50.21 | 94300 |
| 1731108600 | 50.23 | 0.02 | 0.04 | 50.2224 | 50.23 | 50.22 | 102605 |
| 1731022200 | 50.21 | 0.02 | 0.04 | 50.201 | 50.21 | 50.2 | 168242 |
| 1730935800 | 50.19 | -0.01 | -0.02 | 50.195 | 50.2 | 50.19 | 638396 |
| 1730849400 | 50.2 | 0.02 | 0.04 | 50.19 | 50.2 | 50.19 | 408884 |
| 1730763000 | 50.18 | -0.01 | -0.02 | 50.19 | 50.19 | 50.18 | 99584 |
| 1730500200 | 50.19 | -0.17 | -0.34 | 50.18 | 50.19 | 50.18 | 355387 |
| 1730413800 | 50.36 | 0.01 | 0.02 | 50.37 | 50.37 | 50.36 | 353993 |
| 1730327400 | 50.35 | -0.01 | -0.02 | 50.35 | 50.36 | 50.35 | 113258 |
| 1730241000 | 50.36 | 0.01 | 0.02 | 50.35 | 50.36 | 50.34 | 231575 |
| 1730154600 | 50.35 | 0.01 | 0.02 | 50.34 | 50.35 | 50.34 | 151585 |
| 1729895400 | 50.34 | 0.01 | 0.02 | 50.35 | 50.35 | 50.33 | 127721 |
| 1729809000 | 50.3295 | 0.02 | 0.04 | 50.33 | 50.33 | 50.32 | 49627 |
| 1729722600 | 50.31 | 0 | 0.00 | 50.32 | 50.32 | 50.31 | 54003 |
| 1729636200 | 50.31 | 0 | 0.00 | 50.3 | 50.3199 | 50.3 | 192437 |
| 1729549800 | 50.31 | 0.01 | 0.02 | 50.32 | 50.32 | 50.3 | 203104 |
| 1729290600 | 50.3 | 0.02 | 0.04 | 50.31 | 50.31 | 50.3 | 129956 |
| 1729204200 | 50.28 | -0.02 | -0.04 | 50.3 | 50.3 | 50.28 | 281805 |
| 1729117800 | 50.3 | 0.02 | 0.04 | 50.3 | 50.3 | 50.282 | 77639 |
| 1729031400 | 50.28 | 0.01 | 0.02 | 50.28 | 50.29 | 50.28 | 459104 |
| 1728945000 | 50.27 | 0 | 0.00 | 50.29 | 50.29 | 50.27 | 152883 |
| 1728685800 | 50.27 | 0.02 | 0.04 | 50.28 | 50.28 | 50.27 | 116900 |
| 1728599400 | 50.25 | 0.01 | 0.02 | 50.26 | 50.26 | 50.25 | 102187 |
| 1728513000 | 50.24 | 0 | 0.00 | 50.26 | 50.26 | 50.24 | 1557140 |
| 1728426600 | 50.24 | 0.01 | 0.02 | 50.24 | 50.25 | 50.24 | 1228857 |
| 1728340200 | 50.23 | 0 | 0.00 | 50.24 | 50.24 | 50.23 | 91430 |
| 1728081000 | 50.23 | -0.02 | -0.04 | 50.25 | 50.25 | 50.23 | 142024 |
| 1727994600 | 50.25 | -0.01 | -0.02 | 50.2584 | 50.26 | 50.25 | 133769 |
| 1727908200 | 50.26 | 0.01 | 0.02 | 50.2513 | 50.26 | 50.25 | 1130098 |
| 1727821800 | 50.25 | -0.19 | -0.38 | 50.25 | 50.255 | 50.24 | 130943 |
| 1727735400 | 50.44 | -0.01 | -0.02 | 50.44 | 50.45 | 50.44 | 97185 |
| 1727476200 | 50.45 | 0.03 | 0.05 | 50.43 | 50.45 | 50.43 | 150071 |
| 1727389800 | 50.425 | -0.01 | -0.01 | 50.43 | 50.43 | 50.42 | 233472 |
| 1727303400 | 50.43 | 0.02 | 0.03 | 50.43 | 50.43 | 50.41 | 244592 |
| 1727217000 | 50.415 | 0.01 | 0.01 | 50.4 | 50.42 | 50.4 | 225610 |
| 1727130600 | 50.41 | 0.02 | 0.04 | 50.39 | 50.41 | 50.39 | 388829 |
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
