Premium
Bondbloxx Bloomberg 2 Year Target Duration UsTreasury ETF (XTWO)
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 | 0.0413 | 0.0840626908203 | 49.13 | 49.1652 | 49.12 | 9654 | 49.12872662 | SP |
| 4 | 0.0513 | 0.104438110749 | 49.12 | 49.2 | 48.95 | 14531 | 49.0787085 | SP |
| 12 | -0.0687 | -0.139520714866 | 49.24 | 49.32 | 48.95 | 23931 | 49.13595934 | SP |
| 26 | -0.0087 | -0.0176901179341 | 49.18 | 49.9623 | 48.95 | 19541 | 49.32503469 | SP |
| 52 | -0.2887 | -0.583704003235 | 49.46 | 49.9623 | 48.5224 | 21821 | 49.20195124 | SP |
| 156 | -0.6987 | -1.40104271105 | 49.87 | 50.28 | 48.5224 | 16970 | 49.23708445 | SP |
| 260 | -0.6987 | -1.40104271105 | 49.87 | 50.28 | 48.5224 | 16970 | 49.23708445 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 49.1713 | 0.05 | 0.09 | 49.17 | 49.1973 | 49.16 | 8227 |
| 1737675000 | 49.125 | 0 | 0.00 | 49.125 | 49.125 | 49.125 | 0 |
| 1737588600 | 49.125 | -0.02 | -0.03 | 49.13 | 49.15 | 49.12 | 20392 |
| 1737502200 | 49.1405 | 0.01 | 0.01 | 49.16 | 49.16 | 49.1208 | 4043 |
| 1737156600 | 49.135 | -0.01 | -0.02 | 49.13 | 49.14 | 49.1294 | 4526 |
| 1737070200 | 49.145 | 0.04 | 0.08 | 49.09 | 49.15 | 49.09 | 14784 |
| 1736983800 | 49.105 | 0.11 | 0.22 | 49.09 | 49.1086 | 49.0759 | 6277 |
| 1736897400 | 48.995 | 0.02 | 0.05 | 48.98 | 49 | 48.9779 | 7385 |
| 1736811000 | 48.97 | -0.01 | -0.02 | 48.95 | 48.98 | 48.95 | 9507 |
| 1736551800 | 48.9779 | -0.08 | -0.16 | 49.01 | 49.029 | 48.9692 | 13491 |
| 1736379000 | 49.055 | 0.02 | 0.05 | 49.04 | 49.08 | 49.04 | 3683 |
| 1736292600 | 49.0306 | -0.02 | -0.04 | 49.05 | 49.06 | 49.029 | 8006 |
| 1736206200 | 49.0501 | 0 | 0.00 | 49.03 | 49.07 | 49.03 | 12801 |
| 1735947000 | 49.05 | -0.02 | -0.04 | 49.06 | 49.2 | 49.05 | 37333 |
| 1735860600 | 49.07 | -0.01 | -0.02 | 49.06 | 49.09 | 49.04 | 25429 |
| 1735687800 | 49.08 | 0.02 | 0.04 | 49.09 | 49.09 | 49.05 | 8725 |
| 1735601400 | 49.06 | -0.09 | -0.17 | 49 | 49.06 | 49 | 13895 |
| 1735342200 | 49.145 | 0.02 | 0.03 | 49.12 | 49.17 | 49.12 | 42217 |
| 1735255800 | 49.13 | 0.02 | 0.03 | 49.1 | 49.13 | 49.0899 | 14498 |
| 1735077840 | 49.115 | 0.02 | 0.03 | 49.07 | 49.115 | 49.07 | 16095 |
| 1734996600 | 49.1 | -0.03 | -0.05 | 49.11 | 49.1198 | 49.0861 | 36287 |
| 1734737400 | 49.125 | 0.02 | 0.05 | 49.14 | 49.1599 | 49.12 | 8604 |
| 1734651000 | 49.1 | 0.02 | 0.04 | 49.085 | 49.12 | 49.08 | 51126 |
| 1734564600 | 49.08 | -0.09 | -0.18 | 49.2 | 49.2 | 49.0683 | 18780 |
| 1734478200 | 49.17 | 0.02 | 0.03 | 49.13 | 49.17 | 49.13 | 45464 |
| 1734391800 | 49.155 | 0.01 | 0.02 | 49.155 | 49.165 | 49.1401 | 9350 |
| 1734132600 | 49.145 | -0.04 | -0.07 | 49.17 | 49.1799 | 49.14 | 19361 |
| 1734046200 | 49.18 | -0.04 | -0.08 | 49.22 | 49.22 | 49.17 | 13398 |
| 1733959800 | 49.22 | 0.02 | 0.04 | 49.27 | 49.27 | 49.21 | 74128 |
| 1733873400 | 49.2 | -0.03 | -0.06 | 49.23 | 49.23 | 49.2 | 12114 |
| 1733787000 | 49.23 | -0.03 | -0.06 | 49.25 | 49.25 | 49.2201 | 33973 |
| 1733527800 | 49.26 | 0.07 | 0.14 | 49.28 | 49.28 | 49.2403 | 8054 |
| 1733441400 | 49.19 | -0.02 | -0.04 | 49.17 | 49.19 | 49.1509 | 8955 |
| 1733355000 | 49.21 | 0.06 | 0.13 | 49.13 | 49.21 | 49.13 | 14726 |
| 1733268600 | 49.145 | 0.01 | 0.02 | 49.15 | 49.1699 | 49.13 | 30739 |
| 1733182200 | 49.135 | -0.18 | -0.37 | 49.08 | 49.15 | 49.08 | 35148 |
| 1732917840 | 49.315 | 0.05 | 0.11 | 49.32 | 49.32 | 49.31 | 55481 |
| 1732750200 | 49.26 | 0.04 | 0.08 | 49.28 | 49.29 | 49.25 | 47860 |
| 1732663800 | 49.22 | 0 | 0.00 | 49.1882 | 49.22 | 49.1801 | 12350 |
| 1732577400 | 49.22 | 0.1 | 0.20 | 49.18 | 49.22 | 49.1708 | 13094 |
| 1732318200 | 49.12 | -0.01 | -0.02 | 49.15 | 49.15 | 49.11 | 7958 |
| 1732231800 | 49.13 | -0.02 | -0.03 | 49.14 | 49.1799 | 49.13 | 10895 |
| 1732145400 | 49.145 | -0.04 | -0.07 | 49.16 | 49.19 | 49.142549 | 11678 |
| 1732059000 | 49.18 | 0.03 | 0.06 | 49.2 | 49.2 | 49.165 | 13590 |
| 1731972600 | 49.15 | 0.03 | 0.06 | 49.15 | 49.16 | 49.125 | 14377 |
| 1731713400 | 49.12 | 0.04 | 0.08 | 49.09 | 49.16 | 49.0601 | 10349 |
| 1731627000 | 49.08 | -0.05 | -0.10 | 49.17 | 49.17 | 49.0607 | 28485 |
| 1731540600 | 49.13 | 0.05 | 0.11 | 49.17 | 49.17 | 49.11 | 48142 |
| 1731454200 | 49.075 | -0.04 | -0.08 | 49.09 | 49.09 | 49.05 | 257336 |
| 1731367800 | 49.115 | -0.04 | -0.07 | 49.1 | 49.12 | 49.1 | 7209 |
| 1731108600 | 49.15 | -0.05 | -0.10 | 49.18 | 49.19 | 49.14 | 10869 |
| 1731022200 | 49.2 | 0.1 | 0.20 | 49.16 | 49.2 | 49.15 | 12215 |
| 1730935800 | 49.0994 | -0.08 | -0.15 | 49.09 | 49.12 | 49.0716 | 14130 |
| 1730849400 | 49.175 | -0.01 | -0.02 | 49.17 | 49.18 | 49.1305 | 11441 |
| 1730763000 | 49.185 | 0.03 | 0.05 | 49.21 | 49.225 | 49.18 | 11728 |
| 1730500200 | 49.16 | -0.21 | -0.43 | 49.24 | 49.24 | 49.1407 | 9814 |
| 1730413800 | 49.37 | 0.03 | 0.06 | 49.34 | 49.37 | 49.3099 | 14736 |
| 1730327400 | 49.34 | -0.06 | -0.12 | 49.39 | 49.39 | 49.34 | 3208 |
| 1730241000 | 49.4 | 0.01 | 0.02 | 49.33 | 49.4 | 49.33 | 18138 |
| 1730154600 | 49.39 | -0.02 | -0.04 | 49.39 | 49.39 | 49.35 | 11977 |
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
