Premium
PIMCO 25 Plus Yr Zero Coupon US Treasury Index ETF (ZROZ)
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 | 1.63 | 2.43756542545 | 66.87 | 69.2299 | 66.77 | 446040 | 68.43972411 | SP |
| 4 | -0.46 | -0.667053364269 | 68.96 | 69.36 | 65.0355 | 640208 | 67.31789243 | SP |
| 12 | -4.89 | -6.66303311078 | 73.39 | 79.14 | 65.0355 | 532855 | 71.12693491 | SP |
| 26 | -8.11 | -10.5860853674 | 76.61 | 87.3599 | 65.0355 | 513514 | 75.81193333 | SP |
| 52 | -10.93 | -13.7605438751 | 79.43 | 87.3599 | 65.0355 | 412296 | 75.81561638 | SP |
| 156 | -76.23 | -52.6704898777 | 144.73 | 146.9836 | 64.03 | 306927 | 84.36964917 | SP |
| 260 | -78.41 | -53.372813287 | 146.91 | 202.98 | 64.03 | 210868 | 94.20429831 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 68.64 | 0.21 | 0.31 | 68.85 | 69.2699 | 68.58 | 199138 |
| 1738193400 | 68.43 | -0.08 | -0.12 | 68.99 | 69.2299 | 67.93 | 253159 |
| 1738107000 | 68.51 | -0.28 | -0.41 | 68.17 | 68.64 | 67.98 | 808973 |
| 1738020600 | 68.79 | 1.28 | 1.90 | 68.65 | 68.96 | 68.26 | 481951 |
| 1737761400 | 67.51 | -0.63 | -0.92 | 66.87 | 67.65 | 66.769999 | 240077 |
| 1737675000 | 68.14 | 0 | 0.00 | 68.14 | 68.14 | 68.14 | 0 |
| 1737588600 | 68.14 | -0.59 | -0.86 | 68.55 | 68.7105 | 67.861 | 260625 |
| 1737502200 | 68.73 | 1.07 | 1.58 | 68.7 | 69.01 | 68.32 | 630615 |
| 1737156600 | 67.66 | 0.14 | 0.21 | 68.11 | 68.11 | 67.5201 | 453584 |
| 1737070200 | 67.52 | 0.33 | 0.49 | 67.19 | 67.9364 | 66.66 | 717265 |
| 1736983800 | 67.19 | 1.7 | 2.60 | 67.17 | 67.5 | 66.7401 | 545372 |
| 1736897400 | 65.489999 | -0.23 | -0.35 | 65.519999 | 65.681299 | 65.0355 | 651902 |
| 1736811000 | 65.72 | -0.24 | -0.36 | 65.9 | 66.069999 | 65.23 | 559236 |
| 1736551800 | 65.959999 | -0.28 | -0.42 | 65.22 | 66.17 | 65.14 | 661243 |
| 1736379000 | 66.239999 | 0.08 | 0.12 | 65.56 | 66.42 | 65.3 | 445585 |
| 1736292600 | 66.16 | -1.51 | -2.23 | 67.12 | 67.37 | 66.04 | 1679560 |
| 1736206200 | 67.67 | -0.51 | -0.75 | 67.86 | 68.0612 | 67.27 | 971427 |
| 1735947000 | 68.18 | -0.45 | -0.66 | 68.8 | 68.9988 | 68.0243 | 818659 |
| 1735860600 | 68.63 | 0.01 | 0.01 | 68.96 | 69.36 | 68.2 | 773286 |
| 1735687800 | 68.62 | -1.41 | -2.01 | 69.5 | 69.7 | 68.51 | 706573 |
| 1735601400 | 70.03 | 0.83 | 1.20 | 70.08 | 70.27 | 69.81 | 631092 |
| 1735342200 | 69.2 | -0.99 | -1.41 | 69.62 | 70.0899 | 69.16 | 567050 |
| 1735255800 | 70.19 | 0.03 | 0.04 | 69.41 | 70.3399 | 69.4001 | 281666 |
| 1735077840 | 70.16 | 0.31 | 0.44 | 69.02 | 70.29 | 69.02 | 393900 |
| 1734996600 | 69.85 | -1 | -1.41 | 70.62 | 70.66 | 69.68 | 826489 |
| 1734737400 | 70.85 | 0.13 | 0.18 | 71.12 | 71.6818 | 70.7669 | 477346 |
| 1734651000 | 70.72 | -1.67 | -2.31 | 70.85 | 71.2044 | 69.881 | 1161383 |
| 1734564600 | 72.39 | -1.08 | -1.47 | 73.05 | 73.5799 | 72.24 | 662247 |
| 1734478200 | 73.47 | 0.43 | 0.59 | 73.17 | 73.81 | 73.15 | 424700 |
| 1734391800 | 73.04 | 0.23 | 0.32 | 73.22 | 73.27 | 72.5 | 473968 |
| 1734132600 | 72.81 | -1.05 | -1.42 | 73.36 | 73.55 | 72.59 | 424965 |
| 1734046200 | 73.86 | -1.38 | -1.83 | 74.52 | 74.64 | 73.7255 | 413880 |
| 1733959800 | 75.24 | -1.3 | -1.70 | 76.52 | 76.76 | 75.17 | 240794 |
| 1733873400 | 76.54 | -0.7 | -0.91 | 76.49 | 76.99 | 76.47 | 279135 |
| 1733787000 | 77.24 | -1.33 | -1.69 | 77.83 | 77.87 | 77.11 | 292881 |
| 1733527800 | 78.57 | 0.17 | 0.22 | 78.89 | 79.14 | 77.98 | 492188 |
| 1733441400 | 78.4 | 0.24 | 0.31 | 77.8 | 78.6483 | 77.73 | 469430 |
| 1733355000 | 78.16 | 1.37 | 1.78 | 76.2 | 78.315 | 76.16 | 1023450 |
| 1733268600 | 76.79 | -1.02 | -1.31 | 77.9 | 78.04 | 76.68 | 558111 |
| 1733182200 | 77.81 | 0.45 | 0.58 | 77.15 | 78.245 | 76.83 | 314173 |
| 1732917840 | 77.36 | 1.14 | 1.50 | 77.21 | 77.44 | 76.7301 | 408434 |
| 1732750200 | 76.22 | 0.72 | 0.95 | 76.22 | 76.6888 | 75.7802 | 404116 |
| 1732663800 | 75.5 | -0.35 | -0.46 | 75.1 | 75.57 | 74.73 | 356069 |
| 1732577400 | 75.85 | 3.03 | 4.16 | 75.07 | 75.93 | 74.8958 | 352716 |
| 1732318200 | 72.82 | 0.25 | 0.34 | 72.77 | 73.18 | 72.4302 | 262063 |
| 1732231800 | 72.57 | -0.16 | -0.22 | 72.76 | 73.22 | 72.1301 | 273021 |
| 1732145400 | 72.73 | -0.4 | -0.55 | 72.32 | 73.23 | 72.26 | 504292 |
| 1732059000 | 73.13 | 0.69 | 0.95 | 73.22 | 73.56 | 72.9885 | 252517 |
| 1731972600 | 72.44 | -0.02 | -0.03 | 71.66 | 73 | 71.3601 | 258804 |
| 1731713400 | 72.46 | -0.41 | -0.56 | 72.3 | 73.11 | 71.87 | 717006 |
| 1731627000 | 72.87 | 0.79 | 1.10 | 73.14 | 73.68 | 72.75 | 513657 |
| 1731540600 | 72.08 | -1.48 | -2.01 | 74.5 | 74.569 | 72 | 731147 |
| 1731454200 | 73.56 | -1.77 | -2.35 | 74.39 | 75.075 | 73.3 | 615519 |
| 1731367800 | 75.33 | -0.48 | -0.63 | 75.53 | 75.55 | 74.5101 | 232083 |
| 1731108600 | 75.81 | 1.76 | 2.38 | 75.01 | 75.83 | 74.82 | 485779 |
| 1731022200 | 74.05 | 1.2 | 1.65 | 73.39 | 74.4 | 73.28 | 565881 |
| 1730935800 | 72.85 | -3.5 | -4.58 | 72.04 | 73.37 | 71.9435 | 852856 |
| 1730849400 | 76.35 | 0.73 | 0.97 | 75.38 | 76.559 | 74.88 | 503365 |
| 1730763000 | 75.62 | 1.93 | 2.62 | 75.53 | 75.96 | 74.75 | 394920 |
| 1730500200 | 73.69 | -1.88 | -2.49 | 75.58 | 75.91 | 73.69 | 485975 |
| 1730413800 | 75.57 | 0.22 | 0.29 | 75.3 | 76.215 | 74.9201 | 421839 |
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
