Premium
Advent Convertible Bond ETF (ACVT)
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 | 0.3251 | 1.17237648756 | 27.73 | 28.2504 | 27.73 | 1651 | 28.19055793 | SP |
| 4 | 0.5725 | 2.08313623893 | 27.4826 | 28.2504 | 27.215 | 1166 | 27.77296848 | SP |
| 12 | 1.5833 | 5.98108175492 | 26.4718 | 28.2504 | 25.77 | 788 | 27.06015767 | SP |
| 26 | 1.2524 | 4.67266357494 | 26.8027 | 28.2504 | 25.77 | 1593 | 26.87270569 | SP |
| 52 | 2.2751 | 8.82505818464 | 25.78 | 28.2504 | 25.66 | 1061 | 26.70800656 | SP |
| 156 | 2.6637 | 10.4905597958 | 25.3914 | 28.2504 | 25.27 | 4007 | 25.70679007 | SP |
| 260 | 2.6637 | 10.4905597958 | 25.3914 | 28.2504 | 25.27 | 4007 | 25.70679007 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780612200 | 28.0551 | 0.11 | 0.41 | 28.055 | 28.1 | 28.055 | 763 |
| 1780525800 | 27.9415 | -0.25 | -0.88 | 27.96 | 27.96 | 27.9415 | 5 |
| 1780439400 | 28.1907 | -0.06 | -0.21 | 28.18 | 28.23 | 28.13 | 7611 |
| 1780353000 | 28.2504 | 0.26 | 0.91 | 28 | 28.2504 | 28 | 497 |
| 1780093800 | 27.995 | 0.12 | 0.42 | 27.99 | 27.995 | 27.99 | 132 |
| 1780007400 | 27.8769 | 0.25 | 0.92 | 27.73 | 27.8769 | 27.73 | 12 |
| 1779921000 | 27.6241 | -0.02 | -0.07 | 27.71 | 27.71 | 27.6 | 8914 |
| 1779834600 | 27.6441 | 0.12 | 0.45 | 27.6441 | 27.6441 | 27.6441 | 163 |
| 1779489000 | 27.521 | 0.05 | 0.17 | 27.55 | 27.55 | 27.521 | 806 |
| 1779402600 | 27.4748 | 0.03 | 0.12 | 27.4748 | 27.4748 | 27.4748 | 3 |
| 1779316200 | 27.4417 | 0.17 | 0.62 | 27.4417 | 27.4417 | 27.4417 | 3 |
| 1779229800 | 27.2719 | -0.02 | -0.09 | 27.2719 | 27.2719 | 27.2719 | 33 |
| 1779143400 | 27.2968 | -0.01 | -0.03 | 27.23 | 27.2968 | 27.215 | 3883 |
| 1778884200 | 27.306 | -0.18 | -0.66 | 27.306 | 27.306 | 27.306 | 3 |
| 1778797800 | 27.4879 | 0.09 | 0.33 | 27.4879 | 27.4879 | 27.4879 | 4 |
| 1778711400 | 27.3973 | -0.04 | -0.16 | 27.3973 | 27.3973 | 27.3973 | 53 |
| 1778625000 | 27.4412 | -0.12 | -0.45 | 27.55 | 27.55 | 27.4412 | 5 |
| 1778538600 | 27.5641 | 0.03 | 0.11 | 27.5641 | 27.5641 | 27.5641 | 3 |
| 1778279400 | 27.535 | 0.05 | 0.19 | 27.535 | 27.535 | 27.535 | 8 |
| 1778193000 | 27.4826 | 0.03 | 0.11 | 27.4826 | 27.4826 | 27.4826 | 10 |
| 1778106600 | 27.4518 | 0.09 | 0.33 | 27.4518 | 27.4518 | 27.4518 | 5 |
| 1778020200 | 27.3603 | 0.05 | 0.20 | 27.375 | 27.375 | 27.32 | 476 |
| 1777933800 | 27.3053 | 0.03 | 0.10 | 27.33 | 27.33 | 27.3053 | 69 |
| 1777674600 | 27.2777 | 0.17 | 0.61 | 27.2777 | 27.2777 | 27.2777 | 130 |
| 1777588200 | 27.1114 | 0.08 | 0.31 | 27.09 | 27.1114 | 27.09 | 8 |
| 1777501800 | 27.0266 | -0.05 | -0.18 | 26.95 | 27.0266 | 26.95 | 40 |
| 1777415400 | 27.075 | -0.11 | -0.41 | 27.075 | 27.075 | 27.075 | 19 |
| 1777329000 | 27.1858 | -0 | -0.00 | 27.16 | 27.21 | 27.16 | 203 |
| 1777069800 | 27.1859 | 0.04 | 0.13 | 27.14 | 27.1859 | 27.14 | 8 |
| 1776983400 | 27.1505 | -0.09 | -0.34 | 27.1505 | 27.1505 | 27.1505 | 24 |
| 1776897000 | 27.2421 | 0.08 | 0.28 | 27.26 | 27.26 | 27.2421 | 105 |
| 1776810600 | 27.1647 | -0.07 | -0.26 | 27.27 | 27.27 | 27.1647 | 135 |
| 1776724200 | 27.2362 | 0.06 | 0.22 | 26.98 | 27.25 | 26.98 | 2345 |
| 1776465000 | 27.176 | 0.21 | 0.77 | 27.176 | 27.176 | 27.176 | 11 |
| 1776378600 | 26.9674 | 0.12 | 0.45 | 26.97 | 26.97 | 26.9674 | 382 |
| 1776292200 | 26.8458 | 0.19 | 0.70 | 26.8458 | 26.8458 | 26.8458 | 10 |
| 1776205800 | 26.6588 | 0.2 | 0.76 | 26.63 | 26.6588 | 26.63 | 1950 |
| 1776119400 | 26.4572 | 0.19 | 0.72 | 26.31 | 26.4572 | 26.31 | 13 |
| 1775860200 | 26.2687 | -0.09 | -0.33 | 26.36 | 26.37 | 26.2687 | 5592 |
| 1775773800 | 26.355 | -0.04 | -0.16 | 26.4 | 26.4 | 26.355 | 19 |
| 1775687400 | 26.3973 | 0.24 | 0.91 | 26.3973 | 26.3973 | 26.3973 | 5 |
| 1775601000 | 26.1589 | -0.01 | -0.05 | 26.13 | 26.1589 | 26.13 | 33 |
| 1775514600 | 26.1713 | 0.07 | 0.26 | 26.17 | 26.21 | 26.17 | 5755 |
| 1775169000 | 26.1035 | -0.02 | -0.06 | 26.1035 | 26.1035 | 26.1035 | 8 |
| 1775082600 | 26.1188 | 0.1 | 0.39 | 26.04 | 26.1188 | 26.04 | 14 |
| 1774996200 | 26.0168 | 0.22 | 0.84 | 25.89 | 26.04 | 25.89 | 1469 |
| 1774909800 | 25.8007 | -0.02 | -0.07 | 25.9 | 25.9 | 25.77 | 1316 |
| 1774650600 | 25.8199 | -0.3 | -1.14 | 25.8199 | 25.8199 | 25.8199 | 5 |
| 1774564200 | 26.1175 | -0.12 | -0.46 | 26.2 | 26.2 | 26.1175 | 2112 |
| 1774477800 | 26.2373 | 0.03 | 0.10 | 26.23 | 26.2373 | 26.23 | 206 |
| 1774391400 | 26.2115 | -0.05 | -0.20 | 26.2115 | 26.2115 | 26.2115 | 8 |
| 1774305000 | 26.2641 | 0.06 | 0.22 | 26.33 | 26.33 | 26.2641 | 7 |
| 1774045800 | 26.2071 | -0.25 | -0.94 | 26.2071 | 26.2071 | 26.2071 | 3 |
| 1773959400 | 26.4545 | -0.04 | -0.15 | 26.3804 | 26.4545 | 26.3804 | 1006 |
| 1773873000 | 26.4937 | -0.12 | -0.44 | 26.58 | 26.58 | 26.4937 | 43 |
| 1773786600 | 26.6119 | 0.11 | 0.43 | 26.6119 | 26.6119 | 26.6119 | 3 |
| 1773700200 | 26.4983 | 0.09 | 0.35 | 26.55 | 26.55 | 26.4983 | 5 |
| 1773441000 | 26.4048 | -0.07 | -0.25 | 26.4048 | 26.4048 | 26.4048 | 3 |
| 1773354600 | 26.4718 | -0.18 | -0.66 | 26.4718 | 26.4718 | 26.4718 | 8 |
| 1773268200 | 26.6474 | -0.05 | -0.17 | 26.6474 | 26.6474 | 26.6474 | 10 |
| 1773181800 | 26.6926 | 0.01 | 0.03 | 26.79 | 26.79 | 26.6926 | 105 |
| 1773095400 | 26.6856 | 0.06 | 0.24 | 26.6856 | 26.6856 | 26.6856 | 3 |
| 1772839800 | 26.6227 | -0.1 | -0.36 | 26.65 | 26.65 | 26.57 | 230 |
| 1772753400 | 26.7183 | -0 | -0.01 | 26.72 | 26.74 | 26.71 | 40286 |
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.
