Premium
F/m Ultrashort Treasury Inflation Protected Security ETF (RBIL)
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 | 0.085 | 0.170204245094 | 49.94 | 50.05 | 49.77 | 25288 | 49.99264943 | SP |
| 4 | -0.075 | -0.149700598802 | 50.1 | 50.11 | 49.77 | 31473 | 49.93912491 | SP |
| 12 | 0.075 | 0.15015015015 | 49.95 | 50.35 | 49.77 | 42685 | 50.08214099 | SP |
| 26 | 0.265 | 0.532556270096 | 49.76 | 50.35 | 49.6 | 34518 | 50.02777272 | SP |
| 52 | -0.155 | -0.308888003189 | 50.18 | 50.35 | 49.49 | 23996 | 50.01441807 | SP |
| 156 | -0.005 | -0.00999400359785 | 50.03 | 50.98 | 49.49 | 26113 | 50.07662931 | SP |
| 260 | -0.005 | -0.00999400359785 | 50.03 | 50.98 | 49.49 | 26113 | 50.07662931 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 50.025 | -0.01 | -0.02 | 50.04 | 50.0599 | 50.02 | 23427 |
| 1783550100 | 50.035 | 0.04 | 0.09 | 50.04 | 50.05 | 49.99 | 56017 |
| 1783463700 | 49.99 | 0.07 | 0.13 | 49.96 | 49.99 | 49.96 | 9619 |
| 1783377300 | 49.925 | -0.01 | -0.01 | 49.95 | 49.95 | 49.91 | 24362 |
| 1783031700 | 49.93 | 0.03 | 0.06 | 49.94 | 49.94 | 49.77 | 11154 |
| 1782945300 | 49.9 | 0.01 | 0.02 | 49.92 | 49.92 | 49.89 | 19985 |
| 1782858900 | 49.8901 | 0.01 | 0.02 | 49.91 | 49.91 | 49.88 | 20494 |
| 1782772500 | 49.88 | 0.02 | 0.03 | 49.88 | 49.89 | 49.88 | 10717 |
| 1782513300 | 49.865 | -0.01 | -0.01 | 49.89 | 49.9 | 49.85 | 71314 |
| 1782426900 | 49.87 | 0.02 | 0.05 | 49.85 | 49.91 | 49.845 | 52027 |
| 1782340500 | 49.845 | -0.03 | -0.06 | 49.86 | 49.86 | 49.8252 | 12799 |
| 1782254100 | 49.875 | 0.01 | 0.01 | 49.86 | 49.88 | 49.85 | 53935 |
| 1782167700 | 49.87 | -0.03 | -0.05 | 49.91 | 49.91 | 49.86 | 29938 |
| 1781822100 | 49.8971 | 0.03 | 0.06 | 49.87 | 49.91 | 49.87 | 16699 |
| 1781735700 | 49.865 | -0.07 | -0.14 | 49.93 | 49.94 | 49.86 | 29208 |
| 1781649300 | 49.935 | -0.1 | -0.19 | 49.97 | 49.97 | 49.92 | 13243 |
| 1781562900 | 50.0301 | -0.02 | -0.04 | 50.03 | 50.05 | 49.9902 | 28965 |
| 1781303700 | 50.05 | -0.02 | -0.04 | 50.08 | 50.08 | 50.03 | 51955 |
| 1781217300 | 50.0713 | -0.07 | -0.15 | 50.1 | 50.11 | 50.0598 | 54074 |
| 1781130900 | 50.145 | -0.03 | -0.06 | 50.14 | 50.17 | 50.11 | 121678 |
| 1781044500 | 50.1772 | 0.08 | 0.15 | 50.1 | 50.21 | 50.09 | 377715 |
| 1780958100 | 50.1 | 0.02 | 0.05 | 50.1 | 50.1 | 50.09 | 16596 |
| 1780698900 | 50.075 | -0.02 | -0.04 | 50.08 | 50.09 | 50.07 | 7873 |
| 1780612500 | 50.095 | -0.02 | -0.03 | 50.1 | 50.11 | 50.08 | 37291 |
| 1780526100 | 50.11 | 0.03 | 0.06 | 50.1 | 50.11 | 50.09 | 18296 |
| 1780439700 | 50.08 | 0.01 | 0.02 | 50.06 | 50.09 | 50.04 | 71884 |
| 1780353300 | 50.07 | 0.07 | 0.14 | 50.05 | 50.08 | 50.05 | 50549 |
| 1780094100 | 50 | -0.02 | -0.04 | 50.02 | 50.02 | 49.99 | 33457 |
| 1780007700 | 50.0179 | 0.03 | 0.07 | 50 | 50.02 | 49.99 | 42289 |
| 1779921300 | 49.985 | -0.02 | -0.03 | 49.96 | 49.99 | 49.96 | 42056 |
| 1779834900 | 50 | -0.02 | -0.04 | 49.99 | 50.01 | 49.99 | 27207 |
| 1779489300 | 50.02 | 0.01 | 0.02 | 50.01 | 50.03 | 50 | 32295 |
| 1779402900 | 50.01 | -0.02 | -0.03 | 50.02 | 50.03 | 50 | 26307 |
| 1779316500 | 50.025 | -0.02 | -0.04 | 50.03 | 50.055 | 50.02 | 31074 |
| 1779230100 | 50.045 | -0.02 | -0.04 | 50.04 | 50.05 | 50.03 | 153920 |
| 1779143700 | 50.065 | -0.28 | -0.56 | 50.04 | 50.085 | 50.04 | 98857 |
| 1778884500 | 50.345 | 0.03 | 0.06 | 50.32 | 50.35 | 50.32 | 35652 |
| 1778798100 | 50.315 | -0.01 | -0.02 | 50.31 | 50.32 | 50.305 | 36289 |
| 1778711700 | 50.325 | 0.02 | 0.04 | 50.34 | 50.34 | 50.31 | 51311 |
| 1778625300 | 50.305 | 0.06 | 0.12 | 50.3 | 50.31 | 50.275 | 29708 |
| 1778538900 | 50.245 | 0.05 | 0.10 | 50.2 | 50.25 | 50.2 | 20086 |
| 1778279700 | 50.195 | 0.02 | 0.04 | 50.18 | 50.2 | 50.16 | 61310 |
| 1778193300 | 50.175 | 0.02 | 0.03 | 50.18 | 50.18 | 50.16 | 44740 |
| 1778106900 | 50.16 | -0.07 | -0.14 | 50.15 | 50.17 | 50.14 | 76828 |
| 1778020500 | 50.23 | 0 | 0.01 | 50.22 | 50.24 | 50.21 | 67704 |
| 1777934100 | 50.225 | 0.04 | 0.08 | 50.17 | 50.2299 | 50.17 | 25896 |
| 1777674900 | 50.183 | 0.04 | 0.08 | 50.16 | 50.19 | 50.15 | 54528 |
| 1777588500 | 50.145 | -0.01 | -0.01 | 50.16 | 50.16 | 50.145 | 9794 |
| 1777502100 | 50.15 | 0.04 | 0.08 | 50.13 | 50.17 | 50.13 | 14619 |
| 1777415700 | 50.11 | 0.02 | 0.04 | 50.1 | 50.12 | 50.1 | 7322 |
| 1777329300 | 50.09 | 0 | 0.00 | 50.06 | 50.1 | 50.06 | 7010 |
| 1777070100 | 50.09 | 0.07 | 0.14 | 50.03 | 50.09 | 50.03 | 8115 |
| 1776983700 | 50.02 | 0.03 | 0.06 | 49.97 | 50.02 | 49.97 | 6788 |
| 1776897300 | 49.99 | 0.03 | 0.06 | 49.95 | 50 | 49.95 | 12482 |
| 1776810900 | 49.96 | 0.02 | 0.05 | 49.92 | 49.96 | 49.92 | 40122 |
| 1776724500 | 49.935 | 0.02 | 0.03 | 49.91 | 49.9499 | 49.91 | 12787 |
| 1776465300 | 49.92 | -0.05 | -0.09 | 49.92 | 49.93 | 49.9 | 40014 |
| 1776378900 | 49.965 | -0.17 | -0.34 | 49.95 | 49.99 | 49.94 | 14074 |
| 1776292500 | 50.135 | 0.02 | 0.05 | 50.11 | 50.1699 | 50.11 | 26244 |
| 1776206100 | 50.11 | -0.01 | -0.02 | 50.11 | 50.13 | 50.1 | 7212 |
| 1776119700 | 50.12 | 0.05 | 0.10 | 50.12 | 50.13 | 50.1 | 13812 |
| 1775860500 | 50.07 | 0.01 | 0.02 | 50.04 | 50.08 | 50.04 | 8118 |
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.
