Premium
Activepassive Core Bond ETF (APCB)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0678656260604 | 29.47 | 29.5 | 29.31 | 73632 | 29.4042417 | SP |
| 4 | -0.19 | -0.640161725067 | 29.68 | 29.72 | 29.3 | 51921 | 29.49619331 | SP |
| 12 | -0.66 | -2.18905472637 | 30.15 | 30.57 | 29.3 | 49504 | 29.97096828 | SP |
| 26 | 0.31 | 1.06237148732 | 29.18 | 30.57 | 28.8988 | 52718 | 29.76023388 | SP |
| 52 | 0.735 | 2.55607720396 | 28.755 | 30.57 | 28.63 | 116535 | 29.33229554 | SP |
| 156 | -0.65 | -2.15660252157 | 30.14 | 30.57 | 27.8 | 87044 | 29.37134692 | SP |
| 260 | -0.65 | -2.15660252157 | 30.14 | 30.57 | 27.8 | 87044 | 29.37134692 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 29.43 | 0.02 | 0.07 | 29.36 | 29.435 | 29.34 | 52917 |
| 1731713400 | 29.41 | 0.02 | 0.09 | 29.31 | 29.4266 | 29.31 | 81025 |
| 1731627000 | 29.385 | -0.02 | -0.05 | 29.45 | 29.48 | 29.385 | 55743 |
| 1731540600 | 29.4 | 0 | 0.00 | 29.49 | 29.5 | 29.37 | 106543 |
| 1731454200 | 29.4 | -0.15 | -0.49 | 29.47 | 29.49 | 29.37 | 71930 |
| 1731367800 | 29.5452 | -0.05 | -0.19 | 29.55 | 29.55 | 29.51 | 35268 |
| 1731108600 | 29.6 | 0.05 | 0.17 | 29.58 | 29.65 | 29.56 | 60013 |
| 1731022200 | 29.55 | 0.19 | 0.65 | 29.43 | 29.58 | 29.43 | 42244 |
| 1730935800 | 29.36 | -0.18 | -0.61 | 29.31 | 29.4 | 29.3 | 116785 |
| 1730849400 | 29.5406 | 0.04 | 0.14 | 29.47 | 29.555 | 29.4002 | 38995 |
| 1730763000 | 29.5 | 0.11 | 0.37 | 29.52 | 29.545 | 29.45 | 43882 |
| 1730500200 | 29.39 | -0.18 | -0.61 | 29.54 | 29.54 | 29.37 | 17372 |
| 1730413800 | 29.5706 | -0.01 | -0.03 | 29.56 | 29.619 | 29.51 | 23070 |
| 1730327400 | 29.5805 | -0.04 | -0.13 | 29.67 | 29.7 | 29.58 | 48398 |
| 1730241000 | 29.62 | 0.03 | 0.08 | 29.51 | 29.62 | 29.505 | 42885 |
| 1730154600 | 29.595 | -0.03 | -0.11 | 29.63 | 29.635 | 29.56 | 42230 |
| 1729895400 | 29.628 | -0.06 | -0.21 | 29.72 | 29.72 | 29.6238 | 46821 |
| 1729809000 | 29.69 | 0.08 | 0.27 | 29.64 | 29.72 | 29.6201 | 52458 |
| 1729722600 | 29.6107 | -0.04 | -0.13 | 29.6 | 29.62 | 29.585 | 34304 |
| 1729636200 | 29.65 | -0.05 | -0.17 | 29.68 | 29.7 | 29.65 | 25539 |
| 1729549800 | 29.7 | -0.18 | -0.59 | 29.77 | 29.79 | 29.7 | 27977 |
| 1729290600 | 29.875 | 0 | 0.02 | 29.9 | 29.901 | 29.87 | 34976 |
| 1729204200 | 29.87 | -0.08 | -0.27 | 29.88 | 29.885 | 29.8403 | 55945 |
| 1729117800 | 29.95 | 0.02 | 0.07 | 29.94 | 29.971 | 29.94 | 46897 |
| 1729031400 | 29.93 | 0.1 | 0.34 | 29.907 | 29.93 | 29.8901 | 35700 |
| 1728945000 | 29.83 | -0.02 | -0.07 | 29.75 | 29.83 | 29.73 | 42585 |
| 1728685800 | 29.85 | 0.01 | 0.03 | 29.8 | 29.864 | 29.8 | 43026 |
| 1728599400 | 29.84 | -0.01 | -0.03 | 29.82 | 29.84 | 29.771 | 44874 |
| 1728513000 | 29.85 | -0.07 | -0.23 | 29.87 | 30.05 | 29.83 | 32527 |
| 1728426600 | 29.92 | 0.03 | 0.10 | 29.85 | 29.92 | 29.85 | 42671 |
| 1728340200 | 29.889 | -0.1 | -0.32 | 29.9 | 29.91 | 29.8668 | 33642 |
| 1728081000 | 29.985 | -0.19 | -0.63 | 30.01 | 30.02 | 29.9601 | 50572 |
| 1727994600 | 30.1745 | -0.11 | -0.35 | 30.22 | 30.22 | 30.166 | 41942 |
| 1727908200 | 30.28 | -0.05 | -0.16 | 30.22 | 30.3 | 30.22 | 41930 |
| 1727821800 | 30.33 | -0.03 | -0.10 | 30.34 | 30.37 | 30.3001 | 60902 |
| 1727735400 | 30.36 | -0.05 | -0.16 | 30.36 | 30.4 | 30.3327 | 72456 |
| 1727476200 | 30.41 | 0.07 | 0.21 | 30.38 | 30.42 | 30.36 | 51722 |
| 1727389800 | 30.345 | 0 | 0.02 | 30.37 | 30.37 | 30.2832 | 74592 |
| 1727303400 | 30.34 | -0.1 | -0.33 | 30.4 | 30.4 | 30.3318 | 76514 |
| 1727217000 | 30.44 | 0.04 | 0.13 | 30.34 | 30.44 | 30.34 | 62250 |
| 1727130600 | 30.4 | -0.01 | -0.03 | 30.35 | 30.4264 | 30.3112 | 55904 |
| 1726871400 | 30.41 | -0.01 | -0.02 | 30.39 | 30.435 | 30.365 | 68075 |
| 1726785000 | 30.4156 | 0 | 0.00 | 30.39 | 30.425 | 30.36 | 54136 |
| 1726698600 | 30.4142 | -0.1 | -0.31 | 30.43 | 30.5 | 30.4142 | 53678 |
| 1726612200 | 30.51 | -0.06 | -0.20 | 30.54 | 30.55 | 30.5 | 80904 |
| 1726525800 | 30.57 | 0.08 | 0.26 | 30.5 | 30.57 | 30.5 | 30248 |
| 1726266600 | 30.49 | 0.06 | 0.19 | 30.4662 | 30.51 | 30.46 | 51563 |
| 1726180200 | 30.431 | -0.03 | -0.11 | 30.43 | 30.45 | 30.3989 | 32832 |
| 1726093800 | 30.465 | -0.01 | -0.02 | 30.49 | 30.5 | 30.4101 | 55359 |
| 1726007400 | 30.47 | 0.08 | 0.28 | 30.38 | 30.48 | 30.38 | 52779 |
| 1725921000 | 30.385 | 0.06 | 0.18 | 30.34 | 30.4 | 30.34 | 35529 |
| 1725661800 | 30.33 | 0.02 | 0.08 | 30.31 | 30.42 | 30.28 | 55925 |
| 1725575400 | 30.305 | 0.05 | 0.18 | 30.29 | 30.31 | 30.225 | 34394 |
| 1725489000 | 30.25 | 0.12 | 0.40 | 30.15 | 30.25 | 30.14 | 38604 |
| 1725402600 | 30.13 | 0.01 | 0.03 | 30.095 | 30.13 | 30.072 | 38945 |
| 1725057000 | 30.12 | -0.05 | -0.17 | 30.16 | 30.19 | 30.09 | 37312 |
| 1724970600 | 30.17 | -0.03 | -0.10 | 30.16 | 30.19 | 30.1316 | 44561 |
| 1724884200 | 30.2 | -0.02 | -0.05 | 30.21 | 30.23 | 30.1901 | 28155 |
| 1724797800 | 30.215 | 0.01 | 0.02 | 30.15 | 30.24 | 30.15 | 59683 |
| 1724711400 | 30.2087 | -0.03 | -0.09 | 30.26 | 30.26 | 30.2001 | 73664 |
| 1724452200 | 30.235 | 0.11 | 0.35 | 30.18 | 30.24 | 30.18 | 50115 |
| 1724365800 | 30.13 | -0.1 | -0.31 | 30.3 | 30.3 | 30.095 | 27617 |
| 1724279400 | 30.2251 | 0.05 | 0.17 | 30.2 | 30.28 | 30.15 | 36378 |
| 1724193000 | 30.175 | 0.12 | 0.38 | 30.13 | 30.18 | 30.13 | 112804 |
| 1724106600 | 30.06 | 0 | 0.01 | 30.05 | 30.11 | 30.05 | 50237 |
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
