Premium
US Treasury 5 Year Note ETF (UFIV)
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 | 0.2032 | 0.416137620315 | 48.83 | 49.03 | 48.695 | 31475 | 48.75775522 | SP |
| 4 | 0.3332 | 0.684188911704 | 48.7 | 49.62 | 48.1826 | 27907 | 48.85983487 | SP |
| 12 | 0.9032 | 1.87658425099 | 48.13 | 49.62 | 47.645 | 24639 | 48.65086385 | SP |
| 26 | 0.2732 | 0.560295324036 | 48.76 | 49.62 | 47.4 | 18878 | 48.46443855 | SP |
| 52 | 1.6251 | 3.42789523309 | 47.4081 | 50.02 | 47.32 | 12454 | 48.60072728 | SP |
| 156 | -0.7668 | -1.53975903614 | 49.8 | 50.83 | 47.05 | 7654 | 48.56880993 | SP |
| 260 | -0.7668 | -1.53975903614 | 49.8 | 50.83 | 47.05 | 7654 | 48.56880993 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 49.0332 | 0.13 | 0.26 | 48.96 | 49.0345 | 48.93 | 7684 |
| 1745534100 | 48.906 | 0.18 | 0.37 | 48.87 | 48.915 | 48.83 | 14506 |
| 1745447700 | 48.725 | -0.04 | -0.08 | 48.92 | 48.95 | 48.695 | 85744 |
| 1745361300 | 48.765 | -0.03 | -0.06 | 48.83 | 48.84 | 48.765 | 11142 |
| 1745274900 | 48.7948 | -0.07 | -0.14 | 48.83 | 48.95 | 48.79 | 15080 |
| 1744929300 | 48.8649 | -0.05 | -0.10 | 48.91 | 48.94 | 48.83 | 15092 |
| 1744842900 | 48.9126 | 0.18 | 0.36 | 48.81 | 48.94 | 48.77 | 25255 |
| 1744756500 | 48.735 | 0.08 | 0.16 | 48.71 | 48.81 | 48.693 | 4357 |
| 1744670100 | 48.6592 | 0.29 | 0.60 | 48.51 | 48.6914 | 48.51 | 5412 |
| 1744410900 | 48.37 | -0.23 | -0.48 | 48.46 | 48.46 | 48.2201 | 16382 |
| 1744324500 | 48.6015 | -0.09 | -0.18 | 48.72 | 48.79 | 48.1826 | 66682 |
| 1744238100 | 48.69 | -0.19 | -0.39 | 48.7 | 48.711 | 48.36 | 15071 |
| 1744151700 | 48.88 | -0.11 | -0.22 | 48.72 | 49.015 | 48.72 | 18463 |
| 1744065300 | 48.99 | -0.27 | -0.55 | 49.28 | 49.3005 | 48.92 | 119776 |
| 1743806100 | 49.26 | 0.05 | 0.10 | 49.5 | 49.62 | 49.26 | 54496 |
| 1743719700 | 49.21 | 0.46 | 0.94 | 49.175 | 49.3 | 49.15 | 11916 |
| 1743633300 | 48.75 | -0.06 | -0.12 | 48.93 | 48.93 | 48.68 | 11945 |
| 1743546900 | 48.81 | -0.06 | -0.13 | 48.77 | 48.89 | 48.77 | 11578 |
| 1743460500 | 48.8719 | 0.06 | 0.13 | 48.93 | 48.9544 | 48.81 | 19940 |
| 1743201300 | 48.81 | 0.24 | 0.49 | 48.7 | 48.8351 | 48.69 | 8308 |
| 1743114900 | 48.57 | 0.02 | 0.03 | 48.54 | 48.59 | 48.5299 | 33753 |
| 1743028500 | 48.555 | -0.05 | -0.09 | 48.56 | 48.58 | 48.52 | 10255 |
| 1742942100 | 48.6 | 0.07 | 0.15 | 48.54 | 48.63 | 48.54 | 25588 |
| 1742855700 | 48.5253 | -0.19 | -0.40 | 48.63 | 48.63 | 48.5201 | 38293 |
| 1742596500 | 48.72 | 0.02 | 0.04 | 48.775 | 48.7899 | 48.7052 | 11029 |
| 1742510100 | 48.7023 | 0.06 | 0.13 | 48.81 | 48.81 | 48.6699 | 7822 |
| 1742423700 | 48.64 | 0.1 | 0.21 | 48.49 | 48.66 | 48.45 | 14394 |
| 1742337300 | 48.54 | 0.06 | 0.12 | 48.46 | 48.561 | 48.46 | 1262 |
| 1742250900 | 48.48 | -0.01 | -0.01 | 48.53 | 48.58 | 48.475 | 12433 |
| 1741991700 | 48.4853 | -0.15 | -0.32 | 48.57 | 48.58 | 48.48 | 130916 |
| 1741905300 | 48.64 | 0.14 | 0.30 | 48.47 | 48.65 | 48.46 | 12696 |
| 1741818900 | 48.4962 | -0.1 | -0.21 | 48.495 | 48.58 | 48.4933 | 15198 |
| 1741732500 | 48.6 | -0.1 | -0.20 | 48.68 | 48.76 | 48.58 | 89384 |
| 1741646100 | 48.6973 | 0.23 | 0.47 | 48.66 | 48.73 | 48.66 | 9555 |
| 1741390500 | 48.47 | -0.03 | -0.06 | 48.66 | 48.6765 | 48.43 | 11733 |
| 1741304100 | 48.5 | 0.02 | 0.04 | 48.49 | 48.55 | 48.3804 | 3883 |
| 1741217700 | 48.48 | -0.18 | -0.38 | 48.7 | 48.7 | 48.47 | 9767 |
| 1741131300 | 48.6649 | -0.04 | -0.08 | 48.81 | 48.9 | 48.64 | 81587 |
| 1741044900 | 48.7027 | -0.06 | -0.12 | 48.5 | 48.86 | 48.5 | 26272 |
| 1740785700 | 48.7614 | 0.16 | 0.33 | 48.67 | 48.79 | 48.63 | 122513 |
| 1740699300 | 48.6 | 0.01 | 0.03 | 48.5 | 48.6 | 48.5 | 89773 |
| 1740612900 | 48.5866 | 0.08 | 0.16 | 48.5 | 48.61 | 48.445 | 10279 |
| 1740526500 | 48.51 | 0.24 | 0.51 | 48.46 | 48.51 | 48.45 | 11141 |
| 1740440100 | 48.265 | 0.07 | 0.15 | 48.15 | 48.27 | 48.15 | 9033 |
| 1740180900 | 48.195 | 0.19 | 0.39 | 48.12 | 48.23 | 48.1 | 9913 |
| 1740094500 | 48.0054 | 0.04 | 0.07 | 48 | 48.03 | 48 | 8289 |
| 1740008100 | 47.97 | 0.08 | 0.17 | 47.88 | 47.97 | 47.88 | 7116 |
| 1739921700 | 47.89 | -0.13 | -0.26 | 47.94 | 47.97 | 47.875 | 7140 |
| 1739576100 | 48.015 | 0.14 | 0.29 | 48.06 | 48.0604 | 48.015 | 3504 |
| 1739489700 | 47.875 | 0.19 | 0.40 | 47.84 | 47.9013 | 47.8301 | 9086 |
| 1739403300 | 47.6853 | -0.22 | -0.46 | 47.71 | 47.71 | 47.645 | 2585 |
| 1739316900 | 47.9074 | -0.06 | -0.12 | 47.92 | 47.93 | 47.89 | 5821 |
| 1739230500 | 47.965 | 0.01 | 0.02 | 48 | 48.03 | 47.96 | 7157 |
| 1738971300 | 47.9556 | -0.13 | -0.27 | 47.99 | 47.99 | 47.92 | 7476 |
| 1738884900 | 48.085 | -0.04 | -0.09 | 48.08 | 48.115 | 48.05 | 5907 |
| 1738798500 | 48.126 | 0.14 | 0.29 | 48.1 | 48.18 | 48.1 | 9677 |
| 1738712100 | 47.985 | 0.09 | 0.19 | 47.88 | 47.985 | 47.87 | 5205 |
| 1738625700 | 47.8924 | -0.19 | -0.40 | 47.97 | 48.02 | 47.88 | 5391 |
| 1738366500 | 48.0847 | -0.03 | -0.06 | 48.13 | 48.1535 | 48.03 | 19900 |
| 1738280100 | 48.1121 | 0.07 | 0.14 | 48.11 | 48.15 | 48.1 | 5872 |
| 1738193700 | 48.047 | -0.05 | -0.10 | 48.13 | 48.13 | 47.98 | 3798 |
| 1738107300 | 48.095 | 0.02 | 0.04 | 48.06 | 48.1 | 48.01 | 4423 |
| 1738020900 | 48.075 | 0.2 | 0.42 | 48.01 | 48.09 | 48.01 | 4752 |
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
