Premium
PIMCO 25 Plus Yr Zero Coupon US Treasury Index ETF (ZROZ)
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 | -0.12 | -0.19305019305 | 62.16 | 63.25 | 62.04 | 574455 | 62.82468315 | SP |
| 4 | -0.75 | -1.1944577162 | 62.79 | 63.25 | 59.222 | 575924 | 61.55814647 | SP |
| 12 | -2.48 | -3.84376937384 | 64.52 | 65.6 | 59.222 | 590679 | 62.93304283 | SP |
| 26 | -4.27 | -6.43945106319 | 66.31 | 68.435 | 59.222 | 572338 | 64.24810599 | SP |
| 52 | -1.65 | -2.59067357513 | 63.69 | 71.215 | 59.222 | 447856 | 65.14360429 | SP |
| 156 | -26.38 | -29.8348789867 | 88.42 | 92.925 | 59.222 | 408233 | 71.29114422 | SP |
| 260 | -77.43 | -55.5173155517 | 139.47 | 163.61 | 59.222 | 313176 | 79.40324796 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 62.65 | -0.3 | -0.48 | 62.43 | 62.98 | 62.36 | 1079264 |
| 1780612200 | 62.95 | 0.2 | 0.32 | 63.06 | 63.19 | 62.8501 | 341683 |
| 1780525800 | 62.75 | -0.3 | -0.48 | 62.63 | 62.88 | 62.51 | 212526 |
| 1780439400 | 63.05 | 0.28 | 0.45 | 63.25 | 63.25 | 62.92 | 819015 |
| 1780353000 | 62.77 | 0.2 | 0.32 | 62.16 | 62.89 | 62.05 | 419785 |
| 1780093800 | 62.57 | -0.09 | -0.14 | 62.77 | 62.89 | 62.38 | 640000 |
| 1780007400 | 62.66 | 0.52 | 0.84 | 62.31 | 62.76 | 62.15 | 454461 |
| 1779921000 | 62.14 | 0.26 | 0.42 | 62.1 | 62.34 | 61.98 | 335914 |
| 1779834600 | 61.88 | 0.5 | 0.81 | 62.25 | 62.3102 | 61.71 | 587151 |
| 1779489000 | 61.38 | 0.48 | 0.79 | 61.25 | 61.4791 | 60.89 | 405950 |
| 1779402600 | 60.9 | 0.49 | 0.81 | 60.13 | 60.92 | 59.86 | 464763 |
| 1779316200 | 60.41 | 0.96 | 1.61 | 59.5 | 60.5799 | 59.48 | 525590 |
| 1779229800 | 59.45 | -0.66 | -1.10 | 59.35 | 59.71 | 59.222 | 987070 |
| 1779143400 | 60.11 | -0.15 | -0.25 | 60.2 | 60.47 | 59.76 | 939908 |
| 1778884200 | 60.26 | -1.5 | -2.43 | 60.41 | 60.54 | 60.16 | 1037408 |
| 1778797800 | 61.76 | 0.38 | 0.62 | 62 | 62.15 | 61.68 | 281896 |
| 1778711400 | 61.38 | -0.38 | -0.62 | 61.67 | 61.78 | 61.26 | 386266 |
| 1778625000 | 61.76 | -0.64 | -1.03 | 62.01 | 62.04 | 61.63 | 391102 |
| 1778538600 | 62.4 | -0.61 | -0.97 | 62.79 | 62.79 | 62.32 | 632813 |
| 1778279400 | 63.01 | 0.53 | 0.85 | 62.96 | 63.26 | 62.91 | 366871 |
| 1778193000 | 62.48 | -0.48 | -0.76 | 63.12 | 63.17 | 62.44 | 601245 |
| 1778106600 | 62.96 | 0.57 | 0.91 | 62.96 | 63.1 | 62.8401 | 370313 |
| 1778020200 | 62.39 | 0.6 | 0.97 | 61.97 | 62.455 | 61.9 | 1049299 |
| 1777933800 | 61.79 | -0.7 | -1.12 | 62.18 | 62.19 | 61.54 | 660982 |
| 1777674600 | 62.49 | 0.39 | 0.63 | 62.34 | 62.85 | 62.11 | 350157 |
| 1777588200 | 62.1 | -0.19 | -0.31 | 62.45 | 62.48 | 61.76 | 316516 |
| 1777501800 | 62.29 | -0.67 | -1.06 | 62.56 | 62.61 | 62.1236 | 561123 |
| 1777415400 | 62.96 | 0.24 | 0.38 | 62.63 | 62.96 | 62.42 | 298009 |
| 1777329000 | 62.72 | -0.53 | -0.84 | 63 | 63.12 | 62.685 | 454244 |
| 1777069800 | 63.25 | -0.07 | -0.11 | 63.07 | 63.4795 | 62.91 | 208133 |
| 1776983400 | 63.32 | -0.11 | -0.17 | 63.55 | 63.8392 | 62.9055 | 152092 |
| 1776897000 | 63.43 | 0.2 | 0.32 | 63.79 | 63.92 | 63.4 | 284276 |
| 1776810600 | 63.23 | -0.36 | -0.57 | 63.58 | 63.78 | 63.115 | 427260 |
| 1776724200 | 63.59 | -0.02 | -0.03 | 63.61 | 63.74 | 63.15 | 355283 |
| 1776465000 | 63.61 | 0.81 | 1.29 | 63.665 | 63.74 | 63.43 | 484415 |
| 1776378600 | 62.8 | -0.75 | -1.18 | 63.59 | 63.64 | 62.69 | 368721 |
| 1776292200 | 63.55 | -0.46 | -0.72 | 63.77 | 63.81 | 63.425 | 167349 |
| 1776205800 | 64.01 | 0.44 | 0.69 | 63.44 | 64.0284 | 63.37 | 348739 |
| 1776119400 | 63.57 | 0.19 | 0.30 | 63.24 | 63.6 | 63.02 | 218894 |
| 1775860200 | 63.38 | -0.17 | -0.27 | 63.34 | 63.4 | 63.08 | 399026 |
| 1775773800 | 63.55 | -0.31 | -0.49 | 63.59 | 64.019999 | 63.18 | 409877 |
| 1775687400 | 63.86 | 0.23 | 0.36 | 64.31 | 64.34 | 63.62 | 429017 |
| 1775601000 | 63.63 | -0.27 | -0.42 | 63.6 | 63.8199 | 62.845 | 509454 |
| 1775514600 | 63.9 | 0.05 | 0.08 | 63.59 | 64.09 | 63.55 | 225845 |
| 1775169000 | 63.85 | 0.62 | 0.98 | 62.99 | 63.93 | 62.99 | 813061 |
| 1775082600 | 63.23 | -0.78 | -1.22 | 63.16 | 63.78 | 63.15 | 580818 |
| 1774996200 | 64.01 | -0.39 | -0.61 | 64.41 | 64.689899 | 63.985 | 832865 |
| 1774909800 | 64.4 | 1.21 | 1.91 | 64.269999 | 64.629999 | 64.040099 | 1061451 |
| 1774650600 | 63.19 | -0.81 | -1.27 | 63.24 | 63.8 | 63.0249 | 1185379 |
| 1774564200 | 64 | -0.53 | -0.82 | 63.96 | 64.33 | 63.63 | 778401 |
| 1774477800 | 64.53 | 0.81 | 1.27 | 64.53 | 64.64 | 64.18 | 741936 |
| 1774391400 | 63.72 | -0.36 | -0.56 | 63.32 | 64.01 | 63.13 | 1482414 |
| 1774305000 | 64.08 | 0.53 | 0.83 | 63.96 | 64.459999 | 63.6 | 1486688 |
| 1774045800 | 63.55 | -1.72 | -2.64 | 64.55 | 64.6114 | 63.34 | 1636142 |
| 1773959400 | 65.269999 | 0.96 | 1.49 | 64.78 | 65.599999 | 64.59 | 982477 |
| 1773873000 | 64.31 | -0.46 | -0.71 | 64.72 | 64.879999 | 64.254999 | 591943 |
| 1773786600 | 64.769999 | 0.34 | 0.53 | 64.62 | 64.849999 | 64.53 | 520356 |
| 1773700200 | 64.43 | 0.61 | 0.96 | 64.519999 | 64.709999 | 64.23 | 605722 |
| 1773441000 | 63.82 | -0.54 | -0.84 | 64.2 | 64.5299 | 63.7 | 637014 |
| 1773354600 | 64.36 | 0.04 | 0.06 | 64.09 | 64.65 | 63.945 | 570705 |
| 1773268200 | 64.319999 | -1.47 | -2.23 | 65.099999 | 65.18 | 64.205 | 570469 |
| 1773181800 | 65.79 | -1.36 | -2.03 | 66.43 | 66.64 | 65.79 | 852423 |
| 1773095400 | 67.15 | 1 | 1.51 | 65.95 | 67.285 | 65.87 | 652966 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
