Données Historiques US Treasury ETF - UTEN

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.1272	-0.294376301782	43.21	43.36	43.0601	26897	43.18966394	SP
4	-0.0872	-0.20199212416	43.17	43.36	42.8133	34882	43.09081059	SP
12	-0.5272	-1.20889704196	43.61	43.98	42.4355	38418	43.31751104	SP
26	-1.0072	-2.28441823543	44.09	44.865	42.4355	62880	43.83397636	SP
52	-0.3872	-0.890729238555	43.47	44.8893	42.4355	53662	43.94219194	SP
156	-2.8972	-6.30100043497	45.98	46.03	41.43	50608	43.75900563	SP
260	-6.7672	-13.5751253761	49.85	50.14	41.43	41250	43.87565824	SP

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782167700	43.0828	-0.17	-0.40	43.13	43.1352	43.0601	38282
1781822100	43.2551	0.16	0.37	43.3	43.36	43.245	24042
1781735700	43.095	-0.22	-0.51	43.3	43.335	43.08	14343
1781649300	43.315	0.14	0.32	43.21	43.34	43.205	30921
1781562900	43.1763	0.05	0.12	43.22	43.27	43.165	27675
1781303700	43.1251	-0.09	-0.21	43.11	43.15	43.044	53136
1781217300	43.215	0.33	0.76	42.95	43.22	42.9399	29015
1781130900	42.8882	-0.06	-0.13	42.94	42.98	42.85	25985
1781044500	42.945	0.13	0.31	42.88	42.9599	42.855	69313
1780958100	42.8133	-0.05	-0.12	42.95	42.9699	42.8133	27762
1780698900	42.8631	-0.23	-0.54	42.89	42.9398	42.86	22564
1780612500	43.095	0.06	0.14	43.14	43.175	43.09	32129
1780526100	43.035	-0.11	-0.26	43.03	43.08	42.99	30657
1780439700	43.1468	0.02	0.05	43.2	43.2	43.12	27349
1780353300	43.1231	-0.03	-0.07	43	43.14	42.94	40867
1780094100	43.1513	0.02	0.05	43.18	43.23	43.13	34259
1780007700	43.1309	-0.02	-0.06	43.04	43.16	43.01	51839
1779921300	43.155	0.04	0.09	43.18	43.2201	43.15	58788
1779834900	43.1155	0.19	0.44	43.17	43.17	43.06	23836
1779489300	42.9278	0.05	0.13	42.96	42.9701	42.805	40731
1779402900	42.8734	0.05	0.12	42.68	42.88	42.64	29463
1779316500	42.8213	0.32	0.74	42.54	42.85	42.535	58955
1779230100	42.505	-0.22	-0.50	42.53	42.5695	42.4355	45067
1779143700	42.7205	-0.01	-0.01	42.78	42.78	42.65	28402
1778884500	42.7257	-0.39	-0.90	42.83	42.84	42.72	44363
1778798100	43.115	-0.02	-0.04	43.24	43.255	43.11	27749
1778711700	43.1323	-0.02	-0.04	43.12	43.1599	43.05	29187
1778625300	43.1497	-0.17	-0.39	43.21	43.21	43.13	20139
1778538900	43.32	-0.15	-0.33	43.41	43.41	43.305	22499
1778279700	43.465	0.12	0.27	43.48	43.5296	43.4499	19300
1778193300	43.35	-0.14	-0.32	43.57	43.57	43.3366	19923
1778106900	43.4904	0.24	0.54	43.44	43.499	43.4299	13558
1778020500	43.255	0.08	0.19	43.23	43.295	43.225	61374
1777934100	43.175	-0.18	-0.42	43.27	43.27	43.1	118239
1777674900	43.3592	0.08	0.19	43.34	43.495	43.295	22967
1777588500	43.2757	0.04	0.08	43.35	43.3699	43.2757	31075
1777502100	43.24	-0.22	-0.49	43.34	43.34	43.2	70258
1777415700	43.455	-0.19	-0.44	43.44	43.455	43.39	28413
1777329300	43.645	-0.09	-0.21	43.67	43.725	43.61	49004
1777070100	43.7369	0.09	0.20	43.62	43.76	43.58	51880
1776983700	43.65	-0.1	-0.22	43.76	43.79	43.58	20312
1776897300	43.745	0.05	0.11	43.82	43.83	43.73	22870
1776810900	43.696	-0.2	-0.45	43.82	43.83	43.66	27218
1776724500	43.8922	-0.03	-0.07	43.91	43.91	43.83	52295
1776465300	43.925	0.24	0.55	43.91	43.98	43.885	79979
1776378900	43.6841	-0.08	-0.18	43.8	43.815	43.66	65460
1776292500	43.7621	-0.1	-0.23	43.815	43.82	43.73	33820
1776206100	43.865	0.15	0.34	43.69	43.865	43.69	16874
1776119700	43.7156	0.08	0.18	43.62	43.7156	43.58	72951
1775860500	43.6351	-0.09	-0.22	43.7	43.71	43.62	10996
1775774100	43.73	-0.02	-0.03	43.68	43.8172	43.62	44774
1775687700	43.7453	0.11	0.24	43.845	43.85	43.71	55018
1775601300	43.64	0.09	0.22	43.55	43.65	43.395	43296
1775514900	43.545	-0.09	-0.21	43.5	43.61	43.48	33958
1775169300	43.6388	0.1	0.23	43.51	43.69	43.51	27635
1775082900	43.54	-0.06	-0.14	43.55	43.64	43.525	31324
1774996500	43.6006	0.12	0.27	43.61	43.66	43.525	55935
1774910100	43.485	0.18	0.42	43.45	43.5401	43.42	56867
1774650900	43.3015	-0.02	-0.05	43.19	43.3802	43.18	55877
1774564500	43.325	-0.34	-0.78	43.51	43.5598	43.3222	33362
1774478100	43.665	0.23	0.53	43.64	43.69	43.58	35268
1774391700	43.4354	-0.16	-0.38	43.38	43.54	43.32	180354
1774305300	43.5991	0.17	0.40	43.51	43.7	43.46	87612

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

US Treasury ETF (UTEN)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

US Treasury ETF (UTEN)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités