Premium
US Treasury 3 Year Note ETF (UTRE)
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 | -0.155 | -0.313574752175 | 49.43 | 49.43 | 49.275 | 3429 | 49.33709057 | SP |
| 4 | 0.345 | 0.705088902514 | 48.93 | 49.48 | 48.9 | 2204 | 49.27002081 | SP |
| 12 | 0.4136 | 0.846475950341 | 48.8614 | 49.48 | 48.65 | 2029 | 49.05342878 | SP |
| 26 | -0.735 | -1.46970605879 | 50.01 | 50.11 | 48.65 | 1677 | 49.20275845 | SP |
| 52 | 0.505 | 1.03547262661 | 48.77 | 50.11 | 48.22 | 2429 | 49.14988609 | SP |
| 156 | -0.655 | -1.3118365712 | 49.93 | 50.47 | 48.22 | 2513 | 49.23998479 | SP |
| 260 | -0.655 | -1.3118365712 | 49.93 | 50.47 | 48.22 | 2513 | 49.23998479 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 49.275 | -0.03 | -0.05 | 49.3 | 49.3234 | 49.275 | 4422 |
| 1741991700 | 49.3002 | -0.08 | -0.17 | 49.37 | 49.37 | 49.3002 | 514 |
| 1741905300 | 49.385 | 0.08 | 0.16 | 49.2988 | 49.385 | 49.291 | 1620 |
| 1741818900 | 49.305 | -0.06 | -0.12 | 49.34 | 49.359 | 49.305 | 1178 |
| 1741732500 | 49.365 | -0.05 | -0.10 | 49.4 | 49.42 | 49.355 | 9255 |
| 1741646100 | 49.4167 | 0.15 | 0.31 | 49.38 | 49.44 | 49.3799 | 1596 |
| 1741390500 | 49.265 | -0.03 | -0.06 | 49.37 | 49.39 | 49.265 | 2098 |
| 1741304100 | 49.295 | 0.04 | 0.08 | 49.28 | 49.3 | 49.26 | 2097 |
| 1741217700 | 49.255 | -0.11 | -0.22 | 49.38 | 49.38 | 49.255 | 3567 |
| 1741131300 | 49.365 | 0.02 | 0.04 | 49.48 | 49.48 | 49.3305 | 1259 |
| 1741044900 | 49.345 | -0.11 | -0.22 | 49.24 | 49.345 | 49.2367 | 1840 |
| 1740785700 | 49.455 | 0.11 | 0.23 | 49.39 | 49.455 | 49.39 | 1063 |
| 1740699300 | 49.3417 | 0.01 | 0.01 | 49.31 | 49.3417 | 49.2998 | 966 |
| 1740612900 | 49.335 | 0.06 | 0.12 | 49.335 | 49.335 | 49.335 | 65 |
| 1740526500 | 49.2752 | 0.12 | 0.24 | 49.24 | 49.29 | 49.2399 | 1144 |
| 1740440100 | 49.155 | 0.04 | 0.08 | 49.1567 | 49.1567 | 49.15 | 2504 |
| 1740180900 | 49.115 | 0.13 | 0.27 | 49 | 49.115 | 49 | 3695 |
| 1740094500 | 48.985 | 0.02 | 0.04 | 48.98 | 49 | 48.98 | 2251 |
| 1740008100 | 48.965 | 0.06 | 0.12 | 48.9 | 48.965 | 48.9 | 203 |
| 1739921700 | 48.905 | -0.07 | -0.14 | 48.9435 | 48.9435 | 48.905 | 1165 |
| 1739576100 | 48.975 | 0.09 | 0.18 | 48.98 | 48.99 | 48.9701 | 3423 |
| 1739489700 | 48.885 | 0.1 | 0.20 | 48.86 | 48.9 | 48.86 | 7407 |
| 1739403300 | 48.7851 | -0.12 | -0.25 | 48.7794 | 48.7851 | 48.775 | 467 |
| 1739316900 | 48.9051 | 0 | 0.00 | 48.89 | 48.9051 | 48.885 | 450 |
| 1739230500 | 48.905 | 0.01 | 0.02 | 48.93 | 48.945 | 48.905 | 2871 |
| 1738971300 | 48.895 | -0.08 | -0.15 | 48.93 | 48.93 | 48.88 | 6198 |
| 1738884900 | 48.97 | -0.04 | -0.07 | 48.98 | 49 | 48.97 | 6713 |
| 1738798500 | 49.005 | 0.06 | 0.12 | 48.99 | 49.0132 | 48.99 | 959 |
| 1738712100 | 48.945 | 0.06 | 0.12 | 48.93 | 48.9452 | 48.93 | 705 |
| 1738625700 | 48.885 | -0.2 | -0.41 | 48.9 | 48.9 | 48.885 | 1895 |
| 1738366500 | 49.0865 | 0.01 | 0.02 | 49.1 | 49.12 | 49.0865 | 758 |
| 1738280100 | 49.075 | 0.03 | 0.06 | 49.08 | 49.08 | 49.075 | 218 |
| 1738193700 | 49.0444 | -0.03 | -0.06 | 49.09 | 49.09 | 49.031 | 707 |
| 1738107300 | 49.075 | 0.01 | 0.01 | 49.03 | 49.075 | 49.03 | 5365 |
| 1738020900 | 49.0678 | 0.11 | 0.23 | 49.07 | 49.07 | 49.014 | 2781 |
| 1737761700 | 48.955 | 0.05 | 0.11 | 48.93 | 48.955 | 48.93 | 457 |
| 1737675300 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1737588900 | 48.9 | -0.03 | -0.06 | 48.94 | 48.94 | 48.8906 | 381 |
| 1737502500 | 48.93 | 0.02 | 0.05 | 48.915 | 48.93 | 48.915 | 318 |
| 1737156900 | 48.9075 | -0.02 | -0.04 | 48.93 | 48.93 | 48.9075 | 259 |
| 1737070500 | 48.925 | 0.05 | 0.11 | 48.84 | 48.935 | 48.84 | 492 |
| 1736984100 | 48.8702 | 0.19 | 0.38 | 48.845 | 48.8703 | 48.8403 | 2751 |
| 1736897700 | 48.685 | 0.02 | 0.04 | 48.68 | 48.6872 | 48.68 | 368 |
| 1736811300 | 48.665 | -0.02 | -0.03 | 48.67 | 48.67 | 48.65 | 3298 |
| 1736552100 | 48.6813 | -0.16 | -0.34 | 48.725 | 48.725 | 48.6813 | 2054 |
| 1736379300 | 48.845 | 0.05 | 0.09 | 48.81 | 48.845 | 48.81 | 310 |
| 1736292900 | 48.8 | -0.04 | -0.07 | 48.79 | 48.8 | 48.79 | 1332 |
| 1736206500 | 48.8358 | 0.01 | 0.02 | 48.83 | 48.8401 | 48.83 | 562 |
| 1735947300 | 48.825 | -0.03 | -0.06 | 48.8812 | 48.8812 | 48.825 | 422 |
| 1735860900 | 48.8561 | -0.04 | -0.08 | 48.8699 | 48.88 | 48.8561 | 851 |
| 1735688100 | 48.8946 | 0.05 | 0.10 | 48.89 | 48.8946 | 48.8653 | 3033 |
| 1735601700 | 48.845 | -0.03 | -0.06 | 48.829 | 48.845 | 48.82 | 3445 |
| 1735342500 | 48.875 | -0.01 | -0.02 | 48.875 | 48.875 | 48.875 | 38 |
| 1735256100 | 48.885 | 0.02 | 0.05 | 48.84 | 48.885 | 48.84 | 793 |
| 1735077840 | 48.8614 | 0 | 0.00 | 48.8614 | 48.8614 | 48.8614 | 108 |
| 1734996900 | 48.86 | -0.05 | -0.09 | 48.9 | 48.9 | 48.86 | 279 |
| 1734737700 | 48.905 | 0.04 | 0.07 | 48.95 | 48.95 | 48.905 | 843 |
| 1734651300 | 48.87 | 0.02 | 0.05 | 48.88 | 48.8894 | 48.86 | 709 |
| 1734564900 | 48.8459 | -0.16 | -0.33 | 49.0211 | 49.04 | 48.83 | 3529 |
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
