Premium
Abacus Flexible Bond Leaders ETF (ABXB)
AMEX
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 | -0.063 | -0.326933056565 | 19.27 | 19.41 | 19.185 | 1576 | 19.33048699 | SP |
| 4 | -0.163 | -0.841507485803 | 19.37 | 19.71 | 19.185 | 404 | 19.36041013 | SP |
| 12 | -0.223 | -1.14770972723 | 19.43 | 19.71 | 19.185 | 760 | 19.48143206 | SP |
| 26 | -0.293 | -1.50256410256 | 19.5 | 19.96 | 19.08 | 743 | 19.54239771 | SP |
| 52 | -0.303 | -1.55304971809 | 19.51 | 20 | 19.08 | 635 | 19.61648948 | SP |
| 156 | -0.313 | -1.60348360656 | 19.52 | 20.7 | 19.08 | 640 | 19.61235948 | SP |
| 260 | -0.313 | -1.60348360656 | 19.52 | 20.7 | 19.08 | 640 | 19.61235948 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 19.207 | -0.04 | -0.20 | 19.245 | 19.245 | 19.17 | 756 |
| 1783463400 | 19.245 | -0.09 | -0.44 | 19.23 | 19.245 | 19.23 | 18 |
| 1783377000 | 19.331 | 0.02 | 0.08 | 19.41 | 19.41 | 19.24 | 6235 |
| 1783031400 | 19.315 | 0.03 | 0.16 | 19.21 | 19.315 | 19.21 | 22 |
| 1782945000 | 19.285 | -0.04 | -0.21 | 19.27 | 19.285 | 19.27 | 29 |
| 1782858600 | 19.3253 | -0.09 | -0.46 | 19.385 | 19.385 | 19.3253 | 74 |
| 1782772200 | 19.415 | -0.23 | -1.20 | 19.32 | 19.415 | 19.32 | 41 |
| 1782513000 | 19.6499 | 0.02 | 0.09 | 19.55 | 19.66 | 19.55 | 112 |
| 1782426600 | 19.6331 | 0.02 | 0.12 | 19.71 | 19.71 | 19.6331 | 69 |
| 1782340200 | 19.6091 | 0.08 | 0.40 | 19.59 | 19.6091 | 19.59 | 18 |
| 1782253800 | 19.5312 | -0 | -0.01 | 19.71 | 19.71 | 19.5312 | 54 |
| 1782167400 | 19.5339 | -0.06 | -0.31 | 19.56 | 19.56 | 19.525 | 288 |
| 1781821800 | 19.595 | 0.06 | 0.31 | 19.54 | 19.62 | 19.54 | 23 |
| 1781735400 | 19.5354 | -0.09 | -0.46 | 19.55 | 19.65 | 19.5354 | 13 |
| 1781649000 | 19.625 | 0.03 | 0.16 | 19.69 | 19.69 | 19.625 | 209 |
| 1781562600 | 19.5945 | 0.04 | 0.21 | 19.54 | 19.5945 | 19.54 | 23 |
| 1781303400 | 19.5538 | -0.01 | -0.05 | 19.46 | 19.5538 | 19.46 | 14 |
| 1781217000 | 19.563 | 0.15 | 0.76 | 19.37 | 19.563 | 19.37 | 12 |
| 1781130600 | 19.415 | -0.03 | -0.17 | 19.37 | 19.415 | 19.37 | 11 |
| 1781044200 | 19.4475 | 0.06 | 0.29 | 19.36 | 19.4475 | 19.36 | 15 |
| 1780957800 | 19.3918 | -0.02 | -0.09 | 19.71 | 19.71 | 19.3918 | 92 |
| 1780698600 | 19.4089 | -0.12 | -0.60 | 19.37 | 19.4089 | 19.37 | 81 |
| 1780612200 | 19.5257 | 0.02 | 0.12 | 19.46 | 19.535 | 19.46 | 220 |
| 1780525800 | 19.503 | -0.06 | -0.31 | 19.59 | 19.59 | 19.503 | 31 |
| 1780439400 | 19.5641 | 0.01 | 0.06 | 19.49 | 19.5744 | 19.49 | 6098 |
| 1780353000 | 19.5524 | -0.01 | -0.06 | 19.43 | 19.5524 | 19.43 | 43 |
| 1780093800 | 19.565 | 0.03 | 0.14 | 19.48 | 19.565 | 19.48 | 272 |
| 1780007400 | 19.5367 | 0.02 | 0.11 | 19.44 | 19.5367 | 19.44 | 14 |
| 1779921000 | 19.515 | 0.02 | 0.10 | 19.44 | 19.515 | 19.44 | 10 |
| 1779834600 | 19.495 | 0.05 | 0.24 | 19.58 | 19.58 | 19.495 | 2063 |
| 1779489000 | 19.4486 | 0.02 | 0.08 | 19.32 | 19.4486 | 19.32 | 10 |
| 1779402600 | 19.4332 | 0.01 | 0.06 | 19.28 | 19.4332 | 19.28 | 12 |
| 1779316200 | 19.4222 | 0.09 | 0.45 | 19.27 | 19.4222 | 19.27 | 11 |
| 1779229800 | 19.3351 | -0.05 | -0.25 | 19.27 | 19.3351 | 19.27 | 310 |
| 1779143400 | 19.383 | -0.01 | -0.06 | 19.32 | 19.383 | 19.32 | 11 |
| 1778884200 | 19.395 | 0.02 | 0.13 | 19.29 | 19.395 | 19.29 | 10 |
| 1778797800 | 19.37 | -0.11 | -0.54 | 19.37 | 19.49 | 19.37 | 491 |
| 1778711400 | 19.475 | -0.01 | -0.05 | 19.39 | 19.475 | 19.39 | 16983 |
| 1778625000 | 19.4849 | -0.04 | -0.20 | 19.4 | 19.4849 | 19.4 | 389 |
| 1778538600 | 19.524 | -0.02 | -0.12 | 19.45 | 19.524 | 19.45 | 296 |
| 1778279400 | 19.5473 | 0.03 | 0.17 | 19.46 | 19.5473 | 19.46 | 6889 |
| 1778193000 | 19.515 | -0.03 | -0.15 | 19.46 | 19.515 | 19.46 | 11 |
| 1778106600 | 19.545 | 0.07 | 0.36 | 19.6 | 19.6 | 19.545 | 16 |
| 1778020200 | 19.475 | 0.03 | 0.17 | 19.37 | 19.475 | 19.37 | 20 |
| 1777933800 | 19.4416 | -0.05 | -0.27 | 19.49 | 19.49 | 19.4416 | 13 |
| 1777674600 | 19.495 | 0.02 | 0.10 | 19.4 | 19.495 | 19.4 | 16 |
| 1777588200 | 19.4749 | 0.03 | 0.18 | 19.38 | 19.4749 | 19.38 | 10 |
| 1777501800 | 19.4407 | -0.05 | -0.28 | 19.39 | 19.4407 | 19.39 | 31 |
| 1777415400 | 19.495 | -0.02 | -0.09 | 19.59 | 19.59 | 19.495 | 47 |
| 1777329000 | 19.5134 | -0.01 | -0.03 | 19.4 | 19.5134 | 19.4 | 13 |
| 1777069800 | 19.519 | 0.03 | 0.15 | 19.38 | 19.53 | 19.38 | 35 |
| 1776983400 | 19.4904 | -0.02 | -0.13 | 19.61 | 19.61 | 19.4904 | 14 |
| 1776897000 | 19.5152 | 0.02 | 0.10 | 19.4 | 19.54 | 19.4 | 28 |
| 1776810600 | 19.4953 | -0.05 | -0.25 | 19.63 | 19.63 | 19.4953 | 35 |
| 1776724200 | 19.545 | 0 | 0.00 | 19.64 | 19.64 | 19.545 | 65 |
| 1776465000 | 19.545 | 0.06 | 0.31 | 19.44 | 19.57 | 19.44 | 942 |
| 1776378600 | 19.485 | -0.03 | -0.14 | 19.5 | 19.5 | 19.47 | 418 |
| 1776292200 | 19.5128 | -0.01 | -0.06 | 19.43 | 19.5128 | 19.43 | 16 |
| 1776205800 | 19.525 | 0.05 | 0.26 | 19.41 | 19.525 | 19.41 | 114 |
| 1776119400 | 19.475 | 0.04 | 0.21 | 19.33 | 19.475 | 19.33 | 4351 |
| 1775860200 | 19.435 | -0.03 | -0.13 | 19.39 | 19.435 | 19.39 | 42 |
| 1775773800 | 19.4611 | 0.03 | 0.15 | 19.35 | 19.4611 | 19.28 | 1131 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
