Premium
US Treasury ETF (UTWO)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0454 | 0.0940055906409 | 48.295 | 48.3553 | 48.24 | 59347 | 48.29562439 | SP |
| 4 | 0.2904 | 0.604370447451 | 48.05 | 48.4168 | 48.01 | 86625 | 48.23614437 | SP |
| 12 | 0.2704 | 0.562513001872 | 48.07 | 48.4168 | 47.96 | 87100 | 48.13584595 | SP |
| 26 | -0.4196 | -0.860541427399 | 48.76 | 48.86 | 47.96 | 85349 | 48.24675814 | SP |
| 52 | 0.3604 | 0.751146310963 | 47.98 | 48.86 | 47.561 | 81938 | 48.18928837 | SP |
| 156 | -1.4996 | -3.0088282504 | 49.84 | 49.9899 | 47.561 | 83752 | 48.44341487 | SP |
| 260 | -1.4996 | -3.0088282504 | 49.84 | 49.9899 | 47.561 | 83752 | 48.44341487 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 48.28 | 0.02 | 0.04 | 48.26 | 48.2999 | 48.26 | 39490 |
| 1742250900 | 48.26 | -0.03 | -0.05 | 48.29 | 48.32 | 48.26 | 57940 |
| 1741991700 | 48.2852 | -0.06 | -0.13 | 48.34 | 48.345 | 48.28 | 104033 |
| 1741905300 | 48.35 | 0.06 | 0.12 | 48.29 | 48.3553 | 48.29 | 71114 |
| 1741818900 | 48.29 | -0.06 | -0.12 | 48.31 | 48.3287 | 48.29 | 26789 |
| 1741732500 | 48.35 | -0.02 | -0.04 | 48.38 | 48.4 | 48.3315 | 63599 |
| 1741646100 | 48.37 | 0.09 | 0.19 | 48.34 | 48.3801 | 48.33 | 54542 |
| 1741390500 | 48.28 | 0 | 0.00 | 48.35 | 48.36 | 48.2513 | 78847 |
| 1741304100 | 48.28 | 0.02 | 0.04 | 48.28 | 48.31 | 48.2515 | 39171 |
| 1741217700 | 48.26 | -0.06 | -0.11 | 48.34 | 48.34 | 48.25 | 68757 |
| 1741131300 | 48.315 | 0.02 | 0.05 | 48.35 | 48.39 | 48.2901 | 98438 |
| 1741044900 | 48.29 | -0.12 | -0.25 | 48.22 | 48.29 | 48.21 | 98592 |
| 1740785700 | 48.41 | 0.08 | 0.17 | 48.37 | 48.4168 | 48.3513 | 65279 |
| 1740699300 | 48.33 | 0.01 | 0.02 | 48.3 | 48.33 | 48.285 | 60543 |
| 1740612900 | 48.32 | 0.03 | 0.06 | 48.28 | 48.325 | 48.27 | 63411 |
| 1740526500 | 48.29 | 0.06 | 0.12 | 48.27 | 48.315 | 48.27 | 87701 |
| 1740440100 | 48.23 | 0.04 | 0.08 | 48.18 | 48.2398 | 48.18 | 64628 |
| 1740180900 | 48.19 | 0.08 | 0.17 | 48.13 | 48.21 | 48.13 | 56412 |
| 1740094500 | 48.11 | 0.01 | 0.01 | 48.09 | 48.1332 | 48.09 | 128049 |
| 1740008100 | 48.105 | 0.02 | 0.05 | 48.05 | 48.1099 | 48.01 | 466998 |
| 1739921700 | 48.08 | -0.04 | -0.07 | 48.1 | 48.1094 | 48.08 | 38622 |
| 1739576100 | 48.115 | 0.06 | 0.13 | 48.11 | 48.1299 | 48.11 | 33604 |
| 1739489700 | 48.0546 | 0.06 | 0.13 | 48.04 | 48.06 | 48.0388 | 58232 |
| 1739403300 | 47.99 | -0.06 | -0.12 | 48 | 48.01 | 47.98 | 45191 |
| 1739316900 | 48.0489 | -0 | -0.00 | 48.04 | 48.06 | 48.04 | 27273 |
| 1739230500 | 48.05 | 0 | 0.01 | 48.05 | 48.0813 | 48.05 | 33931 |
| 1738971300 | 48.045 | -0.05 | -0.10 | 48.08 | 48.08 | 48.04 | 34648 |
| 1738884900 | 48.095 | -0.03 | -0.05 | 48.1 | 48.1199 | 48.09 | 35213 |
| 1738798500 | 48.12 | 0.03 | 0.06 | 48.11 | 48.14 | 48.1 | 38969 |
| 1738712100 | 48.09 | 0.05 | 0.10 | 48.05 | 48.09 | 48.045 | 58189 |
| 1738625700 | 48.04 | -0.21 | -0.44 | 48.06 | 48.07 | 48.02 | 60169 |
| 1738366500 | 48.25 | 0.03 | 0.06 | 48.24 | 48.2599 | 48.22 | 34677 |
| 1738280100 | 48.22 | 0.02 | 0.05 | 48.23 | 48.24 | 48.22 | 31805 |
| 1738193700 | 48.195 | -0.04 | -0.07 | 48.24 | 48.24 | 48.1805 | 81206 |
| 1738107300 | 48.23 | 0 | 0.01 | 48.22 | 48.2386 | 48.2 | 50813 |
| 1738020900 | 48.225 | 0.08 | 0.16 | 48.22 | 48.24 | 48.1917 | 35946 |
| 1737761700 | 48.15 | 0.05 | 0.10 | 48.15 | 48.185 | 48.15 | 39683 |
| 1737675300 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1737588900 | 48.1 | -0.03 | -0.06 | 48.13 | 48.13 | 48.1 | 17405 |
| 1737502500 | 48.13 | 0.01 | 0.01 | 48.13 | 48.1399 | 48.105 | 59451 |
| 1737156900 | 48.125 | 0 | 0.00 | 48.13 | 48.14 | 48.112 | 70089 |
| 1737070500 | 48.125 | 0.03 | 0.07 | 48.08 | 48.14 | 48.0713 | 53481 |
| 1736984100 | 48.09 | 0.09 | 0.18 | 48.09 | 48.105 | 48.07 | 792664 |
| 1736897700 | 48.005 | 0.04 | 0.07 | 48 | 48.01 | 47.98 | 34571 |
| 1736811300 | 47.97 | 0 | 0.00 | 47.97 | 47.99 | 47.96 | 63221 |
| 1736552100 | 47.97 | -0.07 | -0.15 | 48.01 | 48.04 | 47.96 | 76962 |
| 1736379300 | 48.04 | 0.02 | 0.04 | 48.03 | 48.0612 | 48.03 | 47813 |
| 1736292900 | 48.02 | -0.03 | -0.05 | 48.05 | 48.0571 | 48.01 | 49183 |
| 1736206500 | 48.045 | 0.02 | 0.04 | 48.03 | 48.06 | 48.03 | 72671 |
| 1735947300 | 48.025 | -0.03 | -0.05 | 48.07 | 48.08 | 48.025 | 112292 |
| 1735860900 | 48.05 | -0.01 | -0.03 | 48.07 | 48.0799 | 48.0244 | 573583 |
| 1735688100 | 48.0632 | 0.04 | 0.09 | 48.07 | 48.095 | 48.04 | 68456 |
| 1735601700 | 48.02 | -0.11 | -0.22 | 48.03 | 48.05 | 48.01 | 111184 |
| 1735342500 | 48.125 | 0.02 | 0.04 | 48.12 | 48.1481 | 48.12 | 42157 |
| 1735256100 | 48.105 | 0.01 | 0.02 | 48.07 | 48.11 | 48.07 | 24601 |
| 1735077840 | 48.095 | 0.02 | 0.03 | 48.08 | 48.1 | 48.07 | 15608 |
| 1734996900 | 48.08 | -0.03 | -0.05 | 48.1 | 48.1 | 48.07 | 78684 |
| 1734737700 | 48.105 | 0.03 | 0.06 | 48.13 | 48.1482 | 48.1 | 58426 |
| 1734651300 | 48.075 | 0.05 | 0.09 | 48.1 | 48.105 | 48.07 | 59733 |
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
