Premium
American Century Select High Yield ETF (AHYB)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -0.562892400953 | 46.19 | 46.2908 | 45.65 | 2684 | 46.01949114 | SP |
| 4 | 0.51 | 1.12285336856 | 45.42 | 46.2908 | 45.3 | 2101 | 45.84561423 | SP |
| 12 | 0.03 | 0.0653594771242 | 45.9 | 46.56 | 45.24 | 2475 | 45.89523936 | SP |
| 26 | 0.27 | 0.591327201051 | 45.66 | 46.73 | 45.24 | 2233 | 46.04575628 | SP |
| 52 | 0.53 | 1.16740088106 | 45.4 | 46.73 | 44.459 | 2060 | 45.70169024 | SP |
| 156 | -2.48 | -5.12290848998 | 48.41 | 48.7199 | 41.52 | 1830 | 45.50361593 | SP |
| 260 | -4.16 | -8.30505090836 | 50.09 | 50.26 | 41.52 | 2515 | 46.80728042 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 45.93 | -0.14 | -0.30 | 46 | 46 | 45.895 | 1892 |
| 1738884600 | 46.0694 | -0.06 | -0.12 | 46.13 | 46.13 | 46.055 | 2930 |
| 1738798200 | 46.1252 | 0.14 | 0.31 | 46 | 46.13 | 46 | 1614 |
| 1738711800 | 45.9826 | 0.11 | 0.24 | 45.77 | 45.9826 | 45.77 | 4326 |
| 1738625400 | 45.8737 | -0.25 | -0.55 | 45.65 | 45.89 | 45.65 | 2454 |
| 1738366200 | 46.1272 | -0.07 | -0.14 | 46.19 | 46.2908 | 46.1272 | 1997 |
| 1738279800 | 46.1929 | 0.07 | 0.16 | 46.18 | 46.1929 | 46.15 | 1469 |
| 1738193400 | 46.1211 | 0.02 | 0.04 | 46.13 | 46.15 | 46.04 | 1416 |
| 1738107000 | 46.1017 | -0.03 | -0.06 | 45.98 | 46.1017 | 45.98 | 1274 |
| 1738020600 | 46.13 | 0.06 | 0.13 | 46 | 46.14 | 46 | 923 |
| 1737761400 | 46.0691 | 0.1 | 0.22 | 46.05 | 46.0886 | 46.05 | 907 |
| 1737675000 | 45.9699 | 0 | 0.00 | 45.9699 | 45.9699 | 45.9699 | 0 |
| 1737588600 | 45.9699 | -0.08 | -0.16 | 46.08 | 46.08 | 45.9699 | 303 |
| 1737502200 | 46.045 | 0.13 | 0.27 | 46.03 | 46.05 | 46.02 | 1507 |
| 1737156600 | 45.9189 | 0.08 | 0.19 | 45.9005 | 45.9289 | 45.9005 | 1194 |
| 1737070200 | 45.8341 | 0 | 0.01 | 45.81 | 45.85 | 45.81 | 813 |
| 1736983800 | 45.8303 | 0.38 | 0.84 | 45.65 | 45.8303 | 45.65 | 933 |
| 1736897400 | 45.4488 | 0.01 | 0.03 | 45.3 | 45.51 | 45.3 | 3534 |
| 1736811000 | 45.4344 | -0.13 | -0.28 | 45.42 | 45.438 | 45.37 | 1803 |
| 1736551800 | 45.563 | -0.08 | -0.17 | 45.545 | 45.61 | 45.47 | 7718 |
| 1736379000 | 45.6404 | 0.02 | 0.03 | 45.57 | 45.6427 | 45.57 | 2021 |
| 1736292600 | 45.625 | -0.12 | -0.27 | 45.7 | 45.7 | 45.625 | 4825 |
| 1736206200 | 45.7496 | 0.03 | 0.07 | 45.78 | 45.78 | 45.745 | 880 |
| 1735947000 | 45.7168 | 0.14 | 0.31 | 45.68 | 45.72 | 45.67 | 2668 |
| 1735860600 | 45.575 | 0.08 | 0.18 | 45.66 | 45.66 | 45.56 | 1403 |
| 1735687800 | 45.495 | -0.06 | -0.13 | 45.6 | 45.6 | 45.46 | 1648 |
| 1735601400 | 45.5529 | 0.08 | 0.18 | 45.47 | 45.57 | 45.47 | 1498 |
| 1735342200 | 45.47 | -0.06 | -0.12 | 45.56 | 45.56 | 45.45 | 2054 |
| 1735255800 | 45.525 | 0.03 | 0.07 | 45.47 | 45.525 | 45.42 | 4721 |
| 1735077840 | 45.4922 | 0.09 | 0.20 | 45.39 | 45.4922 | 45.39 | 262 |
| 1734996600 | 45.3993 | -0.09 | -0.19 | 45.53 | 45.53 | 45.3993 | 1335 |
| 1734737400 | 45.4879 | 0.23 | 0.50 | 45.25 | 45.53 | 45.24 | 3302 |
| 1734651000 | 45.2622 | -0.08 | -0.17 | 45.41 | 45.416 | 45.26 | 7428 |
| 1734564600 | 45.3408 | -0.45 | -0.98 | 45.8 | 45.8 | 45.33 | 1876 |
| 1734478200 | 45.7882 | -0.31 | -0.67 | 45.74 | 45.79 | 45.74 | 702 |
| 1734391800 | 46.096 | 0.05 | 0.11 | 46.06 | 46.1214 | 46 | 2080 |
| 1734132600 | 46.045 | -0.13 | -0.28 | 46.116 | 46.116 | 46.04 | 837 |
| 1734046200 | 46.1735 | -0.1 | -0.21 | 46.225 | 46.26 | 46.1688 | 4583 |
| 1733959800 | 46.27 | 0.03 | 0.06 | 46.3157 | 46.335 | 46.27 | 1513 |
| 1733873400 | 46.24 | -0.01 | -0.02 | 46.23 | 46.2489 | 46.22 | 2198 |
| 1733787000 | 46.247 | -0.05 | -0.11 | 46.27 | 46.29 | 46.17 | 2159 |
| 1733527800 | 46.3 | 0.05 | 0.11 | 46.3462 | 46.3462 | 46.2 | 5453 |
| 1733441400 | 46.25 | 0.02 | 0.03 | 46.28 | 46.28 | 46.24 | 2320 |
| 1733355000 | 46.235 | 0.04 | 0.10 | 46.19 | 46.34 | 46.1201 | 7510 |
| 1733268600 | 46.1902 | -0.02 | -0.04 | 46.191 | 46.2 | 46.1902 | 754 |
| 1733182200 | 46.21 | -0.2 | -0.43 | 45.82 | 46.21 | 45.82 | 1717 |
| 1732917840 | 46.4092 | 0.1 | 0.21 | 46.33 | 46.4092 | 46.32 | 1944 |
| 1732750200 | 46.31 | 0.12 | 0.25 | 46.2 | 46.31 | 46.2 | 1090 |
| 1732663800 | 46.1942 | -0.09 | -0.20 | 46.2 | 46.2 | 46.13 | 3672 |
| 1732577400 | 46.2852 | 0.19 | 0.40 | 46.23 | 46.2852 | 46.23 | 1606 |
| 1732318200 | 46.1002 | -0.02 | -0.05 | 46.02 | 46.1394 | 46.02 | 1596 |
| 1732231800 | 46.1236 | 0.01 | 0.03 | 46.11 | 46.155 | 46.01 | 3962 |
| 1732145400 | 46.1113 | -0.03 | -0.06 | 46.05 | 46.1113 | 46.05 | 1320 |
| 1732059000 | 46.14 | 0.11 | 0.23 | 46.13 | 46.18 | 46.13 | 1077 |
| 1731972600 | 46.035 | 0.07 | 0.16 | 45.93 | 46.15 | 45.93 | 5365 |
| 1731713400 | 45.96 | -0.03 | -0.07 | 45.9 | 45.96 | 45.8 | 3630 |
| 1731627000 | 45.992 | -0.05 | -0.11 | 46.04 | 46.0761 | 45.992 | 3544 |
| 1731540600 | 46.042 | 0.02 | 0.04 | 46.07 | 46.0894 | 46.042 | 1151 |
| 1731454200 | 46.0224 | -0.19 | -0.41 | 46.17 | 46.17 | 46.0224 | 2484 |
| 1731367800 | 46.2103 | -0.03 | -0.08 | 46.26 | 46.26 | 46.2103 | 969 |
| 1731108600 | 46.245 | 0.1 | 0.21 | 46.2 | 46.245 | 46.2 | 355 |
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
