Premium
iShares Trust iShares ESG Aware 1 to 5 Year USD Corporate Bond (SUSB)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.281237444757 | 24.89 | 24.975 | 24.85 | 179364 | 24.8961087 | SP |
| 4 | 0.06 | 0.240963855422 | 24.9 | 25.05 | 24.845 | 826676 | 24.99713683 | SP |
| 12 | -0.04 | -0.16 | 25 | 25.16 | 24.845 | 374522 | 25.00098434 | SP |
| 26 | -0.27 | -1.07015457788 | 25.23 | 25.39 | 24.845 | 255787 | 25.07440865 | SP |
| 52 | -0.03 | -0.120048019208 | 24.99 | 25.39 | 24.845 | 183721 | 25.11813331 | SP |
| 156 | 1.08 | 4.52261306533 | 23.88 | 25.39 | 23.55 | 155764 | 24.76985094 | SP |
| 260 | -1.11 | -4.25776754891 | 26.07 | 26.12 | 23.18 | 191142 | 24.71081032 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 24.965 | 0.09 | 0.34 | 24.9 | 24.975 | 24.883 | 158676 |
| 1781130900 | 24.88 | -0.01 | -0.04 | 24.9 | 24.9099 | 24.88 | 176352 |
| 1781044500 | 24.89 | 0.01 | 0.04 | 24.89 | 24.91 | 24.8714 | 232943 |
| 1780958100 | 24.88 | 0.01 | 0.04 | 24.89 | 24.895 | 24.86 | 191826 |
| 1780698900 | 24.87 | -0.07 | -0.26 | 24.89 | 24.89 | 24.85 | 137025 |
| 1780612500 | 24.935 | 0.01 | 0.06 | 24.95 | 24.95 | 24.93 | 230474 |
| 1780526100 | 24.92 | -0.02 | -0.08 | 24.91 | 24.92 | 24.895 | 403572 |
| 1780439700 | 24.94 | 0.01 | 0.02 | 24.95 | 24.95 | 24.925 | 639765 |
| 1780353300 | 24.935 | -0.12 | -0.46 | 24.91 | 24.94 | 24.895 | 878097 |
| 1780094100 | 25.05 | 0.03 | 0.12 | 25.02 | 25.05 | 25.02 | 1265700 |
| 1780007700 | 25.02 | 0.02 | 0.08 | 25 | 25.03 | 24.9813 | 10314148 |
| 1779921300 | 25 | 0.02 | 0.10 | 24.99 | 25 | 24.98 | 198898 |
| 1779834900 | 24.975 | 0.05 | 0.18 | 24.98 | 24.98 | 24.955 | 80083 |
| 1779489300 | 24.93 | -0.01 | -0.02 | 24.95 | 24.95 | 24.91 | 97433 |
| 1779402900 | 24.935 | 0 | 0.00 | 24.91 | 24.9399 | 24.89 | 99511 |
| 1779316500 | 24.935 | 0.07 | 0.30 | 24.86 | 24.955 | 24.86 | 150005 |
| 1779230100 | 24.86 | -0.05 | -0.20 | 24.88 | 24.8889 | 24.845 | 237537 |
| 1779143700 | 24.91 | 0.01 | 0.04 | 24.92 | 24.93 | 24.885 | 113693 |
| 1778884500 | 24.9 | -0.05 | -0.20 | 24.9 | 24.92 | 24.89 | 101100 |
| 1778798100 | 24.95 | -0.03 | -0.12 | 24.99 | 25.01 | 24.945 | 69561 |
| 1778711700 | 24.98 | 0.02 | 0.08 | 24.96 | 24.98 | 24.94 | 130727 |
| 1778625300 | 24.96 | -0.02 | -0.08 | 24.96 | 24.96 | 24.94 | 180695 |
| 1778538900 | 24.98 | -0.04 | -0.16 | 25.02 | 25.02 | 24.98 | 83126 |
| 1778279700 | 25.02 | 0.03 | 0.12 | 25.03 | 25.03 | 25.01 | 87407 |
| 1778193300 | 24.99 | -0.03 | -0.12 | 25.05 | 25.05 | 24.98 | 1372921 |
| 1778106900 | 25.02 | 0.05 | 0.20 | 25.03 | 25.03 | 25.005 | 230714 |
| 1778020500 | 24.97 | 0.02 | 0.08 | 24.96 | 24.98 | 24.96 | 316344 |
| 1777934100 | 24.95 | -0.03 | -0.12 | 24.96 | 24.96 | 24.9122 | 157287 |
| 1777674900 | 24.98 | -0.09 | -0.34 | 24.98 | 25.0078 | 24.965 | 156442 |
| 1777588500 | 25.065 | 0.03 | 0.10 | 25.05 | 25.0768 | 25.05 | 75383 |
| 1777502100 | 25.04 | -0.05 | -0.18 | 25.06 | 25.06 | 25.0202 | 63702 |
| 1777415700 | 25.085 | -0.02 | -0.08 | 25.07 | 25.0899 | 25.07 | 37256 |
| 1777329300 | 25.1047 | -0.03 | -0.10 | 25.12 | 25.12 | 25.0841 | 103279 |
| 1777070100 | 25.13 | 0.05 | 0.20 | 25.1 | 25.13 | 25.08 | 102159 |
| 1776983700 | 25.08 | -0.03 | -0.10 | 25.11 | 25.115 | 25.07 | 124364 |
| 1776897300 | 25.1053 | -0 | -0.02 | 25.11 | 25.1299 | 25.1 | 64156 |
| 1776810900 | 25.11 | -0.04 | -0.16 | 25.12 | 25.13 | 25.09 | 122589 |
| 1776724500 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.1205 | 112187 |
| 1776465300 | 25.15 | 0.06 | 0.24 | 25.14 | 25.16 | 25.135 | 112797 |
| 1776378900 | 25.09 | -0.02 | -0.06 | 25.12 | 25.12 | 25.08 | 74295 |
| 1776292500 | 25.105 | -0.01 | -0.02 | 25.1 | 25.11 | 25.085 | 99267 |
| 1776206100 | 25.11 | 0.04 | 0.16 | 25.08 | 25.11 | 25.08 | 57397 |
| 1776119700 | 25.07 | 0.03 | 0.10 | 25.04 | 25.0799 | 25.04 | 67425 |
| 1775860500 | 25.0447 | -0.02 | -0.08 | 25.06 | 25.07 | 25.03 | 81230 |
| 1775774100 | 25.065 | 0.02 | 0.06 | 25.05 | 25.085 | 25.03 | 74913 |
| 1775687700 | 25.05 | 0.03 | 0.12 | 25.09 | 25.09 | 25.04 | 117417 |
| 1775601300 | 25.02 | 0.04 | 0.16 | 24.99 | 25.02 | 24.945 | 110014 |
| 1775514900 | 24.98 | -0.02 | -0.08 | 24.97 | 25.005 | 24.97 | 139176 |
| 1775169300 | 25 | 0.03 | 0.12 | 24.96 | 25.02 | 24.955 | 106226 |
| 1775082900 | 24.97 | -0.1 | -0.38 | 24.96 | 24.99 | 24.96 | 80860 |
| 1774996500 | 25.065 | 0.07 | 0.26 | 25.04 | 25.07 | 25.03 | 127790 |
| 1774910100 | 25 | 0.06 | 0.24 | 25 | 25.02 | 24.99 | 131800 |
| 1774650900 | 24.94 | 0.03 | 0.12 | 24.92 | 24.95 | 24.91 | 136531 |
| 1774564500 | 24.91 | -0.09 | -0.36 | 24.96 | 24.99 | 24.91 | 140614 |
| 1774478100 | 25 | 0.02 | 0.08 | 25.02 | 25.03 | 25 | 48855 |
| 1774391700 | 24.98 | -0.03 | -0.12 | 24.97 | 25.015 | 24.955 | 210050 |
| 1774305300 | 25.01 | 0.05 | 0.20 | 24.98 | 25.0375 | 24.975 | 160951 |
| 1774046100 | 24.96 | -0.08 | -0.32 | 25 | 25.005 | 24.9501 | 343448 |
| 1773959700 | 25.04 | 0.02 | 0.10 | 24.97 | 25.06 | 24.97 | 283706 |
| 1773873300 | 25.015 | -0.07 | -0.26 | 25.07 | 25.075 | 25.01 | 151941 |
| 1773786900 | 25.08 | 0.03 | 0.12 | 25.07 | 25.09 | 25.07 | 68146 |
| 1773700500 | 25.05 | 0.05 | 0.20 | 25.06 | 25.07 | 25.0314 | 61269 |
| 1773441300 | 25 | -0.02 | -0.08 | 25.06 | 25.075 | 24.99 | 209111 |
| 1773354900 | 25.02 | -0.1 | -0.40 | 25.08 | 25.09 | 25.0034 | 334780 |
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.
