Premium
US Treasury Note por 10 anos - Fevereiro 2025 (T10H25)
BMF
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.315 | 0.289261510772 | 108.898 | 109.476 | 108.671 | 434 | 109.06923017 | F |
| 4 | 0.838 | 0.77324106113 | 108.375 | 109.872 | 108.168 | 1405 | 109.03187338 | F |
| 12 | -1.867 | -1.68077061577 | 111.08 | 111.598 | 107.207 | 1293 | 109.44920098 | F |
| 26 | -0.599 | -0.545477725567 | 109.812 | 111.598 | 107.207 | 1333 | 109.58270245 | F |
| 52 | -0.599 | -0.545477725567 | 109.812 | 111.598 | 107.207 | 1333 | 109.58270245 | F |
| 156 | -0.599 | -0.545477725567 | 109.812 | 111.598 | 107.207 | 1333 | 109.58270245 | F |
| 260 | -0.599 | -0.545477725567 | 109.812 | 111.598 | 107.207 | 1333 | 109.58270245 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740088800 | 109.156 | 0.23 | 0.21 | 109.102 | 109.181 | 109.079 | 265 |
| 1740002400 | 108.929 | 0.17 | 0.16 | 108.74 | 108.984 | 108.671 | 412 |
| 1739916000 | 108.757 | -0.48 | -0.44 | 109.03 | 109.087 | 108.757 | 453 |
| 1739829600 | 109.239 | 0 | 0.00 | 109.243 | 109.254 | 109.223 | 49 |
| 1739570400 | 109.239 | 0.3 | 0.28 | 108.898 | 109.476 | 108.891 | 989 |
| 1739484000 | 108.937 | 0.67 | 0.62 | 108.468 | 109 | 108.359 | 1286 |
| 1739397600 | 108.265 | -0.72 | -0.66 | 108.92 | 108.925 | 108.168 | 2915 |
| 1739311200 | 108.985 | -0.18 | -0.16 | 109.016 | 109.016 | 108.829 | 1697 |
| 1739224800 | 109.161 | -0.01 | -0.01 | 109.146 | 109.388 | 109.137 | 974 |
| 1738965600 | 109.174 | -0.36 | -0.32 | 109.547 | 109.55 | 109.001 | 2511 |
| 1738879200 | 109.529 | -0.19 | -0.17 | 109.609 | 109.715 | 109.444 | 1955 |
| 1738792800 | 109.718 | 0.55 | 0.50 | 109.389 | 109.872 | 109.386 | 1504 |
| 1738706400 | 109.167 | 0.13 | 0.12 | 108.757 | 109.2 | 108.7 | 1420 |
| 1738620000 | 109.037 | 0.14 | 0.13 | 108.95 | 109.469 | 108.903 | 3793 |
| 1738360800 | 108.895 | -0.23 | -0.21 | 109.135 | 109.296 | 108.766 | 1288 |
| 1738274400 | 109.126 | 0.11 | 0.10 | 109.309 | 109.39 | 109.125 | 1056 |
| 1738188000 | 109.014 | -0.04 | -0.04 | 109.113 | 109.207 | 108.722 | 614 |
| 1738101600 | 109.058 | -0.11 | -0.10 | 108.898 | 109.058 | 108.801 | 1083 |
| 1738015200 | 109.166 | 0.66 | 0.61 | 109.331 | 109.331 | 108.937 | 2618 |
| 1737756000 | 108.508 | 0.2 | 0.18 | 108.375 | 108.625 | 108.295 | 1209 |
| 1737669600 | 108.308 | -0.27 | -0.25 | 108.3 | 108.461 | 108.226 | 316 |
| 1737583200 | 108.582 | -0.21 | -0.19 | 108.687 | 108.821 | 108.47 | 270 |
| 1737496800 | 108.793 | 0.07 | 0.07 | 108.727 | 108.835 | 108.707 | 284 |
| 1737410400 | 108.72 | 0.15 | 0.14 | 108.342 | 108.735 | 108.289 | 1061 |
| 1737151200 | 108.567 | -0.04 | -0.04 | 108.731 | 108.83 | 108.484 | 1105 |
| 1737064800 | 108.61 | 0.33 | 0.30 | 108.187 | 108.731 | 108.153 | 457 |
| 1736978400 | 108.284 | 0.97 | 0.90 | 107.52 | 108.379 | 107.52 | 2512 |
| 1736892000 | 107.313 | 0 | 0.00 | 107.265 | 107.52 | 107.24 | 382 |
| 1736805600 | 107.312 | -0.18 | -0.17 | 107.253 | 107.439 | 107.207 | 181 |
| 1736546400 | 107.493 | -0.01 | -0.01 | 108.128 | 108.128 | 107.359 | 1652 |
| 1736460000 | 107.5 | -0.76 | -0.70 | 108.284 | 108.411 | 107.5 | 301 |
| 1736373600 | 108.26 | 0.05 | 0.05 | 108.025 | 108.275 | 107.906 | 460 |
| 1736287200 | 108.208 | -0.37 | -0.34 | 108.406 | 108.478 | 108.103 | 630 |
| 1736200800 | 108.582 | -0.02 | -0.01 | 108.719 | 108.735 | 108.347 | 846 |
| 1735941600 | 108.598 | -0.28 | -0.26 | 108.989 | 109.004 | 108.59 | 502 |
| 1735855200 | 108.877 | -0.08 | -0.07 | 109.157 | 109.157 | 108.785 | 1201 |
| 1735595760 | 108.954 | 0.53 | 0.49 | 108.701 | 108.997 | 108.701 | 193 |
| 1735336800 | 108.422 | -0.27 | -0.25 | 108.53 | 108.716 | 108.422 | 321 |
| 1735250400 | 108.696 | 0.15 | 0.14 | 108.329 | 108.696 | 108.28 | 916 |
| 1734991200 | 108.542 | -0.45 | -0.41 | 108.829 | 108.88 | 108.487 | 1386 |
| 1734732000 | 108.989 | 0.35 | 0.32 | 108.928 | 109.229 | 108.841 | 2647 |
| 1734645600 | 108.641 | -0.39 | -0.36 | 108.866 | 108.866 | 108.571 | 2647 |
| 1734559200 | 109.033 | -0.78 | -0.71 | 109.691 | 109.954 | 108.928 | 1167 |
| 1734472800 | 109.816 | -0.11 | -0.10 | 109.602 | 109.972 | 109.564 | 623 |
| 1734386400 | 109.921 | 0.03 | 0.02 | 110.03 | 110.04 | 109.8 | 1675 |
| 1734127200 | 109.894 | -0.46 | -0.41 | 110.2 | 110.214 | 109.809 | 944 |
| 1734040800 | 110.351 | -0.32 | -0.29 | 110.51 | 110.751 | 110.317 | 1968 |
| 1733954400 | 110.669 | -0.26 | -0.23 | 110.806 | 111.17 | 110.659 | 4510 |
| 1733868000 | 110.927 | -0.25 | -0.23 | 110.975 | 111.015 | 110.828 | 568 |
| 1733781600 | 111.18 | -0.32 | -0.29 | 111.412 | 111.413 | 111.156 | 1308 |
| 1733522400 | 111.5 | 0.27 | 0.24 | 111.175 | 111.598 | 111.149 | 3418 |
| 1733436000 | 111.232 | -0.01 | -0.01 | 110.929 | 111.232 | 110.907 | 1394 |
| 1733349600 | 111.242 | 0.34 | 0.31 | 110.75 | 111.25 | 110.576 | 1275 |
| 1733263200 | 110.9 | -0.29 | -0.26 | 111.032 | 111.281 | 110.865 | 2184 |
| 1733176800 | 111.188 | -0.01 | -0.01 | 111.058 | 111.246 | 110.793 | 2345 |
| 1732917600 | 111.2 | 0.28 | 0.25 | 111.08 | 111.2 | 110.3 | 647 |
| 1732831200 | 110.918 | 0.12 | 0.11 | 110.81 | 110.918 | 110.8 | 35 |
| 1732744800 | 110.8 | 0.29 | 0.26 | 110.875 | 111.007 | 110.697 | 4651 |
| 1732658400 | 110.51 | -0.2 | -0.18 | 110.669 | 110.701 | 110.346 | 3842 |
| 1732572000 | 110.711 | 0.84 | 0.76 | 110.18 | 110.768 | 110.18 | 334 |
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
