PIMCO 1-5 Year U.S. TIPS Index (STPZ)

STPZ
🏛️ Estados Unidos →
54.18
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 54.16 54.18 54.14 54.18 0.1M
2025-09-25 54.16 54.16 54.11 54.13 0.0M
2025-09-24 54.24 54.24 54.19 54.19 0.0M
2025-09-23 54.21 54.26 54.21 54.25 0.0M
2025-09-22 54.23 54.24 54.17 54.17 0.0M
2025-09-19 54.26 54.27 54.23 54.26 0.0M
2025-09-18 54.30 54.31 54.21 54.21 0.0M
2025-09-17 54.32 54.42 54.28 54.31 0.0M
2025-09-16 54.34 54.35 54.32 54.32 0.1M
2025-09-15 54.27 54.32 54.27 54.29 0.0M
2025-09-12 54.30 54.33 54.26 54.33 0.0M
2025-09-11 54.33 54.35 54.28 54.29 0.0M
2025-09-10 54.35 54.44 54.30 54.44 0.2M
2025-09-09 54.36 54.36 54.30 54.30 0.0M
2025-09-08 54.37 54.37 54.32 54.35 0.1M
2025-09-05 54.30 54.34 54.30 54.33 0.1M
2025-09-04 54.24 54.25 54.22 54.24 0.1M
2025-09-03 54.18 54.26 54.18 54.21 0.1M
2025-09-02 54.20 54.21 54.19 54.20 0.1M
2025-08-29 54.47 54.48 54.46 54.48 0.0M
2025-08-28 54.42 54.45 54.42 54.45 0.0M
2025-08-27 54.37 54.47 54.37 54.46 0.0M
2025-08-26 54.26 54.35 54.26 54.35 0.0M
2025-08-25 54.22 54.25 54.22 54.23 0.0M
2025-08-22 54.04 54.27 54.04 54.25 0.2M
2025-08-21 54.00 54.04 53.98 54.04 0.0M
2025-08-20 54.00 54.05 53.99 54.03 0.0M
2025-08-19 53.96 54.00 53.96 53.99 0.0M
2025-08-18 53.97 53.97 53.93 53.96 0.1M
2025-08-15 54.03 54.03 53.95 53.97 0.0M
2025-08-14 54.03 54.04 54.00 54.01 0.0M
2025-08-13 54.06 54.09 54.05 54.06 0.0M
2025-08-12 53.92 53.99 53.92 53.97 0.0M
2025-08-11 53.96 54.01 53.96 53.99 0.0M
2025-08-08 53.93 53.99 53.92 53.97 0.0M
2025-08-07 53.94 53.97 53.93 53.97 0.0M
2025-08-06 53.93 53.98 53.92 53.94 0.0M
2025-08-05 53.98 54.05 53.94 53.95 0.0M
2025-08-04 53.92 54.01 53.92 53.98 0.0M
2025-08-01 53.87 53.92 53.82 53.92 0.0M
2025-07-31 53.86 53.88 53.78 53.81 0.0M
2025-07-30 53.91 53.98 53.85 53.86 0.0M
2025-07-29 53.87 53.95 53.86 53.95 0.0M
2025-07-28 53.81 53.83 53.80 53.82 0.0M
2025-07-25 53.82 53.83 53.81 53.83 0.0M
2025-07-24 53.77 53.82 53.77 53.82 0.0M
2025-07-23 53.88 53.89 53.80 53.81 0.0M
2025-07-22 53.93 53.98 53.93 53.96 0.0M
2025-07-21 53.93 53.96 53.93 53.95 0.0M
2025-07-18 53.93 53.94 53.88 53.88 0.0M
2025-07-17 53.82 53.85 53.82 53.83 0.0M
2025-07-16 53.67 53.82 53.67 53.81 0.1M
2025-07-15 53.76 53.76 53.65 53.67 0.1M
2025-07-14 53.71 53.74 53.70 53.72 0.1M
2025-07-11 53.65 53.69 53.65 53.69 0.0M
2025-07-10 53.67 53.67 53.63 53.66 0.0M
2025-07-09 53.61 53.66 53.60 53.66 0.0M
2025-07-08 53.59 53.61 53.57 53.57 0.0M
2025-07-07 53.55 53.61 53.55 53.61 0.1M
2025-07-03 53.55 53.61 53.54 53.57 0.0M
2025-07-02 53.59 53.63 53.57 53.57 0.1M
2025-07-01 53.60 53.64 53.57 53.59 0.0M
2025-06-30 53.82 53.84 53.79 53.81 0.0M
2025-06-27 53.75 53.79 53.74 53.75 0.0M
2025-06-26 53.72 53.79 53.72 53.79 0.0M
2025-06-25 53.63 53.69 53.63 53.68 0.0M
2025-06-24 53.58 53.66 53.58 53.64 0.0M
2025-06-23 53.64 53.76 53.64 53.66 0.0M
2025-06-20 53.51 53.62 53.51 53.61 0.0M
2025-06-18 53.52 53.54 53.50 53.53 0.0M
2025-06-17 53.38 53.49 53.37 53.48 0.0M
2025-06-16 53.38 53.42 53.36 53.38 0.0M
2025-06-13 53.36 53.41 53.33 53.38 0.0M
2025-06-12 53.39 53.39 53.36 53.37 0.0M
2025-06-11 53.28 53.33 53.26 53.32 0.0M
2025-06-10 53.32 53.34 53.28 53.29 0.0M
2025-06-09 53.28 53.34 53.28 53.31 0.0M
2025-06-06 53.31 53.32 53.25 53.27 0.0M
2025-06-05 53.47 53.50 53.38 53.40 0.0M
2025-06-04 53.46 53.50 53.45 53.46 0.2M
2025-06-03 53.46 53.49 53.40 53.42 0.1M
2025-06-02 53.51 53.51 53.44 53.47 0.0M
2025-05-30 53.62 53.69 53.60 53.65 0.1M
2025-05-29 53.51 53.59 53.51 53.58 0.2M
2025-05-28 53.56 53.57 53.52 53.53 0.0M
2025-05-27 53.59 53.60 53.56 53.60 0.0M
2025-05-23 53.58 53.60 53.50 53.59 0.1M
2025-05-22 53.50 53.54 53.45 53.53 0.0M
2025-05-21 53.52 53.52 53.45 53.48 0.1M
2025-05-20 53.51 53.55 53.50 53.55 0.0M
2025-05-19 53.45 53.53 53.45 53.52 0.0M
2025-05-16 53.49 53.52 53.48 53.49 0.0M
2025-05-15 53.40 53.47 53.40 53.46 0.0M
2025-05-14 53.38 53.38 53.33 53.38 0.0M
2025-05-13 53.32 53.36 53.30 53.33 0.0M
2025-05-12 53.39 53.42 53.28 53.28 0.0M
2025-05-09 53.66 53.73 53.62 53.66 0.2M
2025-05-08 53.71 53.71 53.59 53.62 0.0M
2025-05-07 53.69 53.73 53.67 53.67 0.0M
2025-05-06 53.64 53.68 53.62 53.67 0.0M
2025-05-05 53.59 53.65 53.51 53.58 0.1M
2025-05-02 53.73 53.73 53.56 53.58 0.1M
2025-05-01 53.94 53.94 53.76 53.82 0.0M
2025-04-30 54.11 54.27 54.09 54.27 0.0M
2025-04-29 54.02 54.10 54.02 54.07 0.0M
2025-04-28 53.96 54.06 53.96 54.05 0.0M
2025-04-25 53.92 53.93 53.89 53.92 0.0M
2025-04-24 53.81 53.88 53.79 53.88 0.0M
2025-04-23 53.79 53.81 53.66 53.71 0.0M
2025-04-22 53.66 53.72 53.66 53.70 0.0M
2025-04-21 53.74 53.78 53.60 53.62 0.0M
2025-04-17 53.65 53.70 53.65 53.66 0.1M
2025-04-16 53.53 53.55 53.50 53.54 0.1M
2025-04-15 53.51 53.55 53.45 53.46 0.0M
2025-04-14 53.48 53.54 53.43 53.48 0.1M
2025-04-11 53.13 53.38 52.98 53.38 0.2M
2025-04-10 53.62 53.64 53.38 53.39 0.2M
2025-04-09 53.51 53.76 53.42 53.55 0.1M
2025-04-08 53.61 53.80 53.61 53.80 0.3M
2025-04-07 53.80 53.81 53.53 53.54 0.1M
2025-04-04 54.06 54.07 53.78 53.85 0.1M
2025-04-03 54.01 54.10 53.96 53.98 0.1M
2025-04-02 53.76 53.76 53.59 53.63 0.1M
2025-04-01 53.67 53.75 53.66 53.68 0.0M
2025-03-31 54.04 54.08 54.00 54.02 0.4M
2025-03-28 53.89 53.97 53.87 53.96 0.1M
2025-03-27 53.75 53.81 53.75 53.81 0.1M
2025-03-26 53.66 53.70 53.66 53.68 0.1M
2025-03-25 53.61 53.68 53.61 53.68 0.0M
2025-03-24 53.65 53.65 53.59 53.61 0.1M
2025-03-21 53.71 53.71 53.64 53.64 0.2M
2025-03-20 53.62 53.64 53.59 53.63 0.2M
2025-03-19 53.40 53.57 53.37 53.57 0.1M
2025-03-18 53.40 53.45 53.40 53.43 0.1M
2025-03-17 53.39 53.45 53.38 53.39 0.0M
2025-03-14 53.47 53.48 53.40 53.41 0.0M
2025-03-13 53.46 53.56 53.43 53.49 0.1M
2025-03-12 53.46 53.52 53.44 53.47 0.1M
2025-03-11 53.51 53.59 53.47 53.50 0.1M
2025-03-10 53.46 53.54 53.46 53.51 0.0M
2025-03-07 53.49 53.49 53.35 53.38 0.1M
2025-03-06 53.44 53.44 53.29 53.36 0.0M
2025-03-05 53.54 53.54 53.39 53.39 0.0M
2025-03-04 53.62 53.69 53.53 53.56 0.1M
2025-03-03 53.44 53.59 53.44 53.59 0.0M
2025-02-28 53.44 53.54 53.43 53.54 0.1M
2025-02-27 53.29 53.36 53.29 53.36 0.1M
2025-02-26 53.26 53.31 53.26 53.30 0.0M
2025-02-25 53.29 53.30 53.27 53.27 0.0M
2025-02-24 53.12 53.19 53.12 53.19 0.0M
2025-02-21 53.08 53.16 53.08 53.13 0.0M
2025-02-20 53.07 53.10 53.07 53.09 0.0M
2025-02-19 53.00 53.04 53.00 53.04 0.0M
2025-02-18 52.96 52.99 52.96 52.96 0.0M
2025-02-14 53.03 53.04 53.00 53.01 0.0M
2025-02-13 52.92 52.96 52.92 52.94 0.1M
2025-02-12 52.89 52.91 52.83 52.83 0.0M
2025-02-11 52.94 52.96 52.92 52.94 0.1M
2025-02-10 52.94 52.96 52.92 52.93 0.1M
2025-02-07 52.87 52.92 52.85 52.88 0.0M
2025-02-06 52.97 52.99 52.92 52.92 0.2M
2025-02-05 52.98 53.03 52.97 52.99 0.0M
2025-02-04 52.80 52.95 52.80 52.95 0.1M
2025-02-03 52.21 53.03 52.21 52.90 0.1M
2025-01-31 52.78 52.83 52.77 52.83 0.0M
2025-01-30 52.78 52.79 52.74 52.77 0.0M
2025-01-29 52.77 52.78 52.67 52.74 0.0M
2025-01-28 52.72 52.77 52.71 52.76 0.0M
2025-01-27 52.74 52.75 52.70 52.73 0.0M
2025-01-24 52.58 52.65 52.58 52.64 0.0M
2025-01-23 52.50 52.61 52.50 52.61 0.0M
2025-01-22 52.60 52.60 52.49 52.55 0.3M
2025-01-21 52.61 52.61 52.56 52.57 0.0M
2025-01-17 52.65 52.65 52.62 52.63 0.0M
2025-01-16 52.56 52.67 52.56 52.64 0.0M
2025-01-15 52.56 52.58 52.54 52.58 0.0M
2025-01-14 52.37 52.40 52.36 52.40 0.3M
2025-01-13 52.33 52.36 52.31 52.34 0.1M
2025-01-10 52.36 52.39 52.29 52.31 0.1M
2025-01-08 52.37 52.40 52.35 52.40 0.0M
2025-01-07 52.31 52.34 52.29 52.31 0.0M
2025-01-06 52.28 52.33 52.28 52.31 0.1M
2025-01-03 52.38 52.45 52.29 52.29 0.0M
2025-01-02 52.35 52.38 52.33 52.35 0.2M