Premium
US Treasury 5 Year Note ETF (UFIV)
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 | 0.095 | 0.198247078464 | 47.92 | 48.0604 | 47.645 | 5249 | 47.88399152 | SP |
| 4 | 0.1049 | 0.218951745039 | 47.9101 | 48.18 | 47.645 | 6755 | 47.99187213 | SP |
| 12 | -0.345 | -0.713399503722 | 48.36 | 48.63 | 47.4 | 15710 | 48.12234216 | SP |
| 26 | -1.275 | -2.58673158856 | 49.29 | 50.02 | 47.4 | 11252 | 48.55058907 | SP |
| 52 | -0.405 | -0.836431226766 | 48.42 | 50.02 | 47.32 | 7830 | 48.50284701 | SP |
| 156 | -1.785 | -3.5843373494 | 49.8 | 50.83 | 47.05 | 5503 | 48.50900196 | SP |
| 260 | -1.785 | -3.5843373494 | 49.8 | 50.83 | 47.05 | 5503 | 48.50900196 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737761700 | 47.8759 | 0.03 | 0.06 | 47.84 | 47.88 | 47.84 | 5354 |
| 1737675300 | 47.845 | 0 | 0.00 | 47.845 | 47.845 | 47.845 | 0 |
| 1737588900 | 47.845 | -0.08 | -0.17 | 47.91 | 47.91 | 47.82 | 6150 |
| 1737502500 | 47.925 | 0.06 | 0.13 | 47.9101 | 47.95 | 47.8716 | 9527 |
| 1737156900 | 47.8634 | -0.01 | -0.02 | 47.89 | 47.9 | 47.84 | 9417 |
| 1737070500 | 47.875 | 0.11 | 0.23 | 47.74 | 47.91 | 47.73 | 7030 |
| 1736984100 | 47.765 | 0.31 | 0.65 | 47.77 | 47.78 | 47.725 | 30310 |
| 1736897700 | 47.455 | 0.04 | 0.08 | 47.47 | 47.47 | 47.4372 | 6654 |
| 1736811300 | 47.4151 | -0.04 | -0.09 | 47.46 | 47.46 | 47.4 | 7357 |
| 1736552100 | 47.46 | -0.27 | -0.56 | 47.52 | 47.58 | 47.44 | 11829 |
| 1736379300 | 47.7251 | 0.05 | 0.11 | 47.66 | 47.7251 | 47.655 | 4054 |
| 1736292900 | 47.675 | -0.1 | -0.21 | 47.77 | 47.77 | 47.64 | 110690 |
| 1736206500 | 47.7734 | -0 | -0.00 | 47.76 | 47.79 | 47.74 | 9462 |
| 1735947300 | 47.775 | -0.07 | -0.14 | 47.88 | 47.88 | 47.775 | 2057 |
| 1735860900 | 47.8412 | 0.03 | 0.06 | 47.87 | 47.9 | 47.7999 | 945 |
| 1735688100 | 47.8134 | -0.02 | -0.05 | 47.89 | 47.91 | 47.7999 | 11431 |
| 1735601700 | 47.835 | 0.03 | 0.06 | 47.8 | 47.835 | 47.8 | 4271 |
| 1735342500 | 47.805 | -0.04 | -0.08 | 47.85 | 47.87 | 47.8 | 8255 |
| 1735256100 | 47.845 | 0.03 | 0.06 | 47.74 | 47.85 | 47.74 | 1141 |
| 1735077840 | 47.8159 | 0.01 | 0.02 | 47.75 | 47.8159 | 47.75 | 995 |
| 1734996900 | 47.8049 | -0.11 | -0.23 | 47.89 | 47.89 | 47.8049 | 717 |
| 1734737700 | 47.915 | 0.11 | 0.23 | 47.99 | 48 | 47.915 | 6676 |
| 1734651300 | 47.8059 | -0.06 | -0.12 | 47.85 | 47.875 | 47.78 | 12607 |
| 1734564900 | 47.8623 | -0.28 | -0.59 | 48.2 | 48.2 | 47.84 | 6848 |
| 1734478500 | 48.1451 | -0.01 | -0.02 | 48.15 | 48.18 | 48.14 | 2365 |
| 1734392100 | 48.155 | -0 | -0.01 | 48.21 | 48.21 | 48.15 | 2910 |
| 1734132900 | 48.1584 | -0.11 | -0.22 | 48.24 | 48.24 | 48.15 | 4645 |
| 1734046500 | 48.265 | -0.11 | -0.24 | 48.36 | 48.37 | 48.265 | 3940 |
| 1733960100 | 48.3796 | -0.07 | -0.14 | 48.535 | 48.535 | 48.37 | 5541 |
| 1733873700 | 48.4478 | -0.06 | -0.12 | 48.46 | 48.46 | 48.42 | 23314 |
| 1733787300 | 48.505 | -0.08 | -0.16 | 48.57 | 48.57 | 48.5001 | 12629 |
| 1733528100 | 48.585 | 0.11 | 0.23 | 48.63 | 48.63 | 48.54 | 2917 |
| 1733441700 | 48.475 | -0.02 | -0.04 | 48.41 | 48.4819 | 48.41 | 3716 |
| 1733355300 | 48.4948 | 0.12 | 0.25 | 48.32 | 48.4948 | 48.32 | 2333 |
| 1733268900 | 48.3752 | -0.06 | -0.12 | 48.48 | 48.48 | 48.37 | 6056 |
| 1733182500 | 48.435 | -0.17 | -0.36 | 48.36 | 48.46 | 48.34 | 6821 |
| 1732917840 | 48.6082 | 0.12 | 0.24 | 48.63 | 48.63 | 48.58 | 7490 |
| 1732750500 | 48.4925 | 0.12 | 0.25 | 48.465 | 48.55 | 48.465 | 3765 |
| 1732664100 | 48.3716 | -0.03 | -0.05 | 48.36 | 48.3716 | 48.31 | 369860 |
| 1732577700 | 48.3967 | 0.29 | 0.60 | 48.35 | 48.3999 | 48.31 | 5826 |
| 1732318500 | 48.1066 | 0 | 0.00 | 48.15 | 48.15 | 48.105 | 7182 |
| 1732232100 | 48.105 | -0.04 | -0.08 | 48.2 | 48.2 | 48.105 | 1894 |
| 1732145700 | 48.145 | -0.05 | -0.10 | 48.15 | 48.1928 | 48.14 | 2722 |
| 1732059300 | 48.195 | 0.06 | 0.12 | 48.24 | 48.24 | 48.19 | 4909 |
| 1731972900 | 48.135 | 0.06 | 0.12 | 48.09 | 48.135 | 48.05 | 3664 |
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
