Premium
iShares iBonds Dec 2034 Term Treasury ETF (IBTP)
NASDAQ
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 | 0.215 | 0.854191497815 | 25.17 | 25.385 | 25.145 | 54784 | 25.23978669 | SP |
| 4 | 0.365 | 1.45883293365 | 25.02 | 25.435 | 24.98 | 57350 | 25.23156514 | SP |
| 12 | -0.055 | -0.216194968553 | 25.44 | 25.78 | 24.98 | 51514 | 25.40773472 | SP |
| 26 | -0.445 | -1.72280294232 | 25.83 | 26.3166 | 24.98 | 48272 | 25.62597539 | SP |
| 52 | 0.11 | 0.435212660732 | 25.275 | 26.3166 | 24.98 | 51230 | 25.78229657 | SP |
| 156 | 0.105 | 0.415348101266 | 25.28 | 26.97 | 24.4344 | 40314 | 25.62635663 | SP |
| 260 | 0.105 | 0.415348101266 | 25.28 | 26.97 | 24.4344 | 40314 | 25.62635663 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781562900 | 25.3149 | 0.03 | 0.12 | 25.34 | 25.3666 | 25.31 | 46804 |
| 1781303700 | 25.285 | -0.05 | -0.20 | 25.27 | 25.31 | 25.2535 | 29819 |
| 1781217300 | 25.335 | 0.17 | 0.68 | 25.19 | 25.3369 | 25.1846 | 50774 |
| 1781130900 | 25.165 | -0.02 | -0.08 | 25.2 | 25.215 | 25.145 | 83528 |
| 1781044500 | 25.185 | 0.05 | 0.20 | 25.17 | 25.2 | 25.155 | 62997 |
| 1780958100 | 25.135 | -0.01 | -0.04 | 25.19 | 25.205 | 25.11 | 46573 |
| 1780698900 | 25.145 | -0.13 | -0.51 | 25.17 | 25.18 | 25.14 | 46715 |
| 1780612500 | 25.275 | 0.03 | 0.12 | 25.3 | 25.32 | 25.2707 | 68818 |
| 1780526100 | 25.245 | -0.06 | -0.24 | 25.24 | 25.2664 | 25.22 | 37960 |
| 1780439700 | 25.305 | 0.01 | 0.04 | 25.32 | 25.33 | 25.295 | 40799 |
| 1780353300 | 25.2941 | -0.11 | -0.42 | 25.24 | 25.3 | 25.195 | 55191 |
| 1780094100 | 25.4006 | 0.02 | 0.06 | 25.42 | 25.435 | 25.395 | 31343 |
| 1780007700 | 25.385 | 0.06 | 0.22 | 25.33 | 25.4 | 25.325 | 49504 |
| 1779921300 | 25.3291 | 0.01 | 0.06 | 25.34 | 25.37 | 25.32 | 74706 |
| 1779834900 | 25.315 | 0.09 | 0.37 | 25.34 | 25.34 | 25.2899 | 45933 |
| 1779489300 | 25.222 | 0.03 | 0.11 | 25.24 | 25.24 | 25.1521 | 53514 |
| 1779402900 | 25.195 | 0.02 | 0.08 | 25.1 | 25.2 | 25.075 | 107222 |
| 1779316500 | 25.1761 | 0.16 | 0.64 | 25.02 | 25.2 | 25.02 | 67412 |
| 1779230100 | 25.015 | -0.12 | -0.46 | 25.02 | 25.0459 | 24.98 | 90035 |
| 1779143700 | 25.1309 | 0.01 | 0.02 | 25.16 | 25.18 | 25.09 | 54886 |
| 1778884500 | 25.125 | -0.19 | -0.75 | 25.17 | 25.18 | 25.12 | 78319 |
| 1778798100 | 25.315 | -0.03 | -0.10 | 25.4 | 25.4 | 25.315 | 43639 |
| 1778711700 | 25.34 | 0 | 0.02 | 25.32 | 25.3473 | 25.29 | 41369 |
| 1778625300 | 25.335 | -0.09 | -0.35 | 25.37 | 25.37 | 25.33 | 42616 |
| 1778538900 | 25.425 | -0.08 | -0.31 | 25.48 | 25.48 | 25.4201 | 24493 |
| 1778279700 | 25.505 | 0.06 | 0.26 | 25.52 | 25.535 | 25.4901 | 35093 |
| 1778193300 | 25.44 | -0.08 | -0.29 | 25.57 | 25.57 | 25.43 | 61775 |
| 1778106900 | 25.515 | 0.13 | 0.51 | 25.48 | 25.52 | 25.48 | 34767 |
| 1778020500 | 25.385 | 0.03 | 0.10 | 25.39 | 25.42 | 25.38 | 55598 |
| 1777934100 | 25.36 | -0.09 | -0.34 | 25.4 | 25.4095 | 25.32 | 31362 |
| 1777674900 | 25.4457 | -0.06 | -0.25 | 25.42 | 25.515 | 25.42 | 17615 |
| 1777588500 | 25.51 | 0.05 | 0.20 | 25.52 | 25.53 | 25.4899 | 52127 |
| 1777502100 | 25.46 | -0.12 | -0.45 | 25.52 | 25.52 | 25.44 | 37098 |
| 1777415700 | 25.575 | -0.03 | -0.12 | 25.57 | 25.58 | 25.54 | 550050 |
| 1777329300 | 25.605 | -0.05 | -0.19 | 25.63 | 25.65 | 25.6 | 24734 |
| 1777070100 | 25.655 | 0.04 | 0.16 | 25.58 | 25.662273 | 25.58 | 19082 |
| 1776983700 | 25.615 | -0.03 | -0.12 | 25.65 | 25.6777 | 25.56 | 22636 |
| 1776897300 | 25.6454 | 0.01 | 0.04 | 25.68 | 25.6955 | 25.64 | 23419 |
| 1776810900 | 25.6342 | -0.11 | -0.43 | 25.7 | 25.705 | 25.63 | 115516 |
| 1776724500 | 25.7447 | -0.01 | -0.04 | 25.74 | 25.7464 | 25.7 | 31279 |
| 1776465300 | 25.755 | 0.13 | 0.51 | 25.74 | 25.78 | 25.74 | 20657 |
| 1776378900 | 25.625 | -0.04 | -0.16 | 25.68 | 25.685 | 25.615 | 14173 |
| 1776292500 | 25.665 | -0.05 | -0.19 | 25.69 | 25.69 | 25.645 | 22957 |
| 1776206100 | 25.715 | 0.08 | 0.31 | 25.62 | 25.715 | 25.62 | 21422 |
| 1776119700 | 25.635 | 0.05 | 0.20 | 25.58 | 25.6363 | 25.5679 | 35222 |
| 1775860500 | 25.585 | -0.05 | -0.18 | 25.62 | 25.63 | 25.5728 | 15576 |
| 1775774100 | 25.63 | -0.01 | -0.02 | 25.6 | 25.67 | 25.575 | 20984 |
| 1775687700 | 25.635 | 0.06 | 0.22 | 25.7 | 25.7 | 25.61 | 28004 |
| 1775601300 | 25.58 | 0.06 | 0.25 | 25.53 | 25.585 | 25.45 | 31391 |
| 1775514900 | 25.515 | -0.06 | -0.23 | 25.51 | 25.545 | 25.49 | 23412 |
| 1775169300 | 25.5746 | 0.05 | 0.19 | 25.51 | 25.6 | 25.51 | 22836 |
| 1775082900 | 25.525 | -0.11 | -0.41 | 25.52 | 25.5799 | 25.515 | 35770 |
| 1774996500 | 25.63 | 0.05 | 0.22 | 25.65 | 25.6685 | 25.605 | 30841 |
| 1774910100 | 25.575 | 0.17 | 0.67 | 25.56 | 25.6068 | 25.553 | 25521 |
| 1774650900 | 25.405 | 0 | 0.00 | 25.33 | 25.44 | 25.33 | 52487 |
| 1774564500 | 25.405 | -0.19 | -0.74 | 25.53 | 25.53 | 25.4 | 62241 |
| 1774478100 | 25.595 | 0.12 | 0.47 | 25.565 | 25.605 | 25.56 | 18164 |
| 1774391700 | 25.475 | -0.09 | -0.36 | 25.4471 | 25.515 | 25.4201 | 19012 |
| 1774305300 | 25.5679 | 0.09 | 0.36 | 25.56 | 25.615 | 25.505 | 19554 |
| 1774046100 | 25.475 | -0.24 | -0.93 | 25.59 | 25.59 | 25.4719 | 18722 |
| 1773959700 | 25.7131 | 0.01 | 0.03 | 25.64 | 25.73 | 25.64 | 25518 |
| 1773873300 | 25.705 | -0.13 | -0.50 | 25.79 | 25.805 | 25.705 | 33302 |
| 1773786900 | 25.835 | 0.06 | 0.23 | 25.8272 | 25.8499 | 25.8201 | 16517 |
| 1773700500 | 25.775 | 0.1 | 0.39 | 25.7619 | 25.795 | 25.76 | 12226 |
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.
