Premium
Activepassive Core Bond ETF (APCB)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1607 | 0.549965776865 | 29.22 | 29.39 | 29.1501 | 53838 | 29.25503779 | SP |
| 4 | 0.2207 | 0.756858710562 | 29.16 | 29.47 | 29 | 54386 | 29.25459914 | SP |
| 12 | -0.0693 | -0.235314091681 | 29.45 | 29.68 | 29 | 61326 | 29.38568473 | SP |
| 26 | -0.3193 | -1.07508417508 | 29.7 | 30.12 | 29 | 60967 | 29.57149926 | SP |
| 52 | 0.000700000000002 | 0.00238257317904 | 29.38 | 30.18 | 29 | 62319 | 29.61242352 | SP |
| 156 | -0.1713 | -0.579656199242 | 29.552 | 30.57 | 27.8 | 75451 | 29.39253301 | SP |
| 260 | -0.7593 | -2.51924353019 | 30.14 | 30.57 | 27.8 | 77179 | 29.42277085 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 29.3807 | -0.01 | -0.02 | 29.34 | 29.41 | 29.31 | 49653 |
| 1781217000 | 29.388 | 0.17 | 0.59 | 29.22 | 29.39 | 29.22 | 55444 |
| 1781130600 | 29.217 | -0.04 | -0.13 | 29.24 | 29.26 | 29.2 | 36661 |
| 1781044200 | 29.2558 | 0.09 | 0.29 | 29.23 | 29.26 | 29.1501 | 83314 |
| 1780957800 | 29.17 | -0.04 | -0.15 | 29.2 | 29.22 | 29.17 | 49936 |
| 1780698600 | 29.2141 | -0.1 | -0.34 | 29.22 | 29.257255 | 29.19 | 43835 |
| 1780612200 | 29.315 | 0.03 | 0.09 | 29.3 | 29.34 | 29.3 | 50943 |
| 1780525800 | 29.29 | -0.06 | -0.20 | 29.3 | 29.31 | 29.2503 | 36470 |
| 1780439400 | 29.35 | 0.02 | 0.07 | 29.37 | 29.37 | 29.3289 | 43453 |
| 1780353000 | 29.3295 | -0.11 | -0.36 | 29.24 | 29.37 | 29.235311 | 59866 |
| 1780093800 | 29.4352 | 0.04 | 0.14 | 29.43 | 29.47 | 29.42 | 45597 |
| 1780007400 | 29.395 | 0.04 | 0.12 | 29.33 | 29.41 | 29.33 | 30537 |
| 1779921000 | 29.36 | 0.04 | 0.14 | 29.37 | 29.37 | 29.34 | 30456 |
| 1779834600 | 29.3204 | 0.08 | 0.27 | 29.35 | 29.35 | 29.29 | 70979 |
| 1779489000 | 29.24 | 0.02 | 0.07 | 29.26 | 29.26 | 29.165 | 83006 |
| 1779402600 | 29.22 | 0.02 | 0.07 | 29.13 | 29.225 | 29.12 | 50332 |
| 1779316200 | 29.2 | 0.16 | 0.55 | 29.05 | 29.21 | 29.05 | 93066 |
| 1779229800 | 29.04 | -0.12 | -0.41 | 29.04 | 29.08 | 29 | 70402 |
| 1779143400 | 29.1589 | 0.02 | 0.06 | 29.15 | 29.19 | 29.1 | 51528 |
| 1778884200 | 29.14 | -0.2 | -0.68 | 29.16 | 29.18 | 29.13 | 47509 |
| 1778797800 | 29.34 | 0 | 0.01 | 29.37 | 29.4 | 29.34 | 94421 |
| 1778711400 | 29.3384 | -0 | -0.01 | 29.31 | 29.34 | 29.28 | 43727 |
| 1778625000 | 29.34 | -0.07 | -0.24 | 29.32 | 29.37 | 29.25 | 56132 |
| 1778538600 | 29.41 | -0.04 | -0.14 | 29.42 | 29.44 | 29.37 | 75644 |
| 1778279400 | 29.45 | 0.04 | 0.14 | 29.47 | 29.48 | 29.4404 | 36938 |
| 1778193000 | 29.41 | -0.05 | -0.17 | 29.5 | 29.51 | 29.4 | 78696 |
| 1778106600 | 29.46 | 0.12 | 0.41 | 29.45 | 29.5 | 29.4301 | 65232 |
| 1778020200 | 29.34 | 0.03 | 0.10 | 29.33 | 29.38 | 29.32 | 40516 |
| 1777933800 | 29.31 | -0.06 | -0.20 | 29.33 | 29.35 | 29.25 | 118870 |
| 1777674600 | 29.37 | -0.1 | -0.34 | 29.35 | 29.45 | 29.35 | 104518 |
| 1777588200 | 29.47 | -0.03 | -0.10 | 29.45 | 29.51 | 29.44 | 27973 |
| 1777501800 | 29.5 | -0.02 | -0.06 | 29.44 | 29.53 | 29.39 | 67502 |
| 1777415400 | 29.5191 | 0.01 | 0.03 | 29.465 | 29.52 | 29.445 | 62625 |
| 1777329000 | 29.51 | -0.04 | -0.14 | 29.53 | 29.5499 | 29.5 | 40713 |
| 1777069800 | 29.55 | 0.01 | 0.03 | 29.51 | 29.58 | 29.39 | 54704 |
| 1776983400 | 29.54 | -0.03 | -0.10 | 29.56 | 29.59 | 29.485 | 50677 |
| 1776897000 | 29.57 | 0 | 0.00 | 29.61 | 29.61 | 29.5605 | 42533 |
| 1776810600 | 29.57 | -0.06 | -0.22 | 29.61 | 29.625 | 29.56 | 36564 |
| 1776724200 | 29.634 | -0.01 | -0.02 | 29.63 | 29.65 | 29.59 | 33212 |
| 1776465000 | 29.64 | 0.1 | 0.34 | 29.65 | 29.68 | 29.625 | 29682 |
| 1776378600 | 29.54 | -0.05 | -0.17 | 29.62 | 29.62 | 29.52 | 42386 |
| 1776292200 | 29.59 | -0.04 | -0.13 | 29.57 | 29.61 | 29.49 | 41390 |
| 1776205800 | 29.63 | 0.08 | 0.27 | 29.54 | 29.66 | 29.54 | 73678 |
| 1776119400 | 29.55 | 0.05 | 0.17 | 29.48 | 29.57 | 29.48 | 70291 |
| 1775860200 | 29.5 | -0.03 | -0.10 | 29.57 | 29.57 | 29.49 | 51452 |
| 1775773800 | 29.53 | -0.03 | -0.10 | 29.54 | 29.5936 | 29.48 | 47689 |
| 1775687400 | 29.56 | 0.08 | 0.27 | 29.59 | 29.6 | 29.5 | 79668 |
| 1775601000 | 29.48 | 0.05 | 0.17 | 29.42 | 29.49 | 29.29 | 106079 |
| 1775514600 | 29.43 | -0.01 | -0.03 | 29.39 | 29.44 | 29.39 | 59676 |
| 1775169000 | 29.44 | 0.07 | 0.24 | 29.33 | 29.45 | 29.33 | 67369 |
| 1775082600 | 29.37 | -0.08 | -0.27 | 29.35 | 29.4 | 29.325 | 72746 |
| 1774996200 | 29.45 | 0.09 | 0.29 | 29.44 | 29.5 | 29.42 | 97965 |
| 1774909800 | 29.365 | 0.09 | 0.32 | 29.39 | 29.41 | 29.36 | 93023 |
| 1774650600 | 29.27 | -0.01 | -0.02 | 29.21 | 29.275 | 29.21 | 73751 |
| 1774564200 | 29.275 | -0.19 | -0.63 | 29.36 | 29.4 | 29.26 | 70427 |
| 1774477800 | 29.46 | 0.11 | 0.36 | 29.42 | 29.55 | 29.42 | 51496 |
| 1774391400 | 29.355 | -0.04 | -0.15 | 29.29 | 29.39 | 29.28 | 72652 |
| 1774305000 | 29.3996 | 0.05 | 0.17 | 29.37 | 29.44 | 29.33 | 120983 |
| 1774045800 | 29.35 | -0.21 | -0.71 | 29.45 | 29.45 | 29.32 | 68967 |
| 1773959400 | 29.56 | 0.03 | 0.10 | 29.45 | 29.6 | 29.445 | 59344 |
| 1773873000 | 29.53 | -0.12 | -0.40 | 29.6 | 29.615 | 29.51 | 46846 |
| 1773786600 | 29.65 | 0.06 | 0.20 | 29.65 | 29.665 | 29.62 | 80126 |
| 1773700200 | 29.59 | 0.09 | 0.31 | 29.59 | 29.6052 | 29.565 | 121942 |
| 1773441000 | 29.5 | -0.02 | -0.07 | 29.52 | 29.6 | 29.47 | 124713 |
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.
