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 | -0.35 | -1.18123523456 | 29.63 | 29.63 | 29.1849 | 63165 | 29.33360645 | SP |
| 4 | -0.18 | -0.61099796334 | 29.46 | 29.9 | 29.1849 | 56070 | 29.58737957 | SP |
| 12 | -1.1 | -3.62080315997 | 30.38 | 30.42 | 29.1849 | 52244 | 29.6591364 | SP |
| 26 | -0.08 | -0.272479564033 | 29.36 | 30.57 | 29 | 53809 | 29.81427602 | SP |
| 52 | -0.6028 | -2.0172139157 | 29.8828 | 30.57 | 28.63 | 110056 | 29.29556904 | SP |
| 156 | -0.86 | -2.85335102853 | 30.14 | 30.57 | 27.8 | 85228 | 29.3786629 | SP |
| 260 | -0.86 | -2.85335102853 | 30.14 | 30.57 | 27.8 | 85228 | 29.3786629 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 29.28 | 0.08 | 0.27 | 29.31 | 29.35 | 29.28 | 60420 |
| 1734651000 | 29.2 | -0.09 | -0.31 | 29.25 | 29.26 | 29.1849 | 147157 |
| 1734564600 | 29.29 | -0.23 | -0.78 | 29.5 | 29.53 | 29.29 | 46082 |
| 1734478200 | 29.52 | 0.01 | 0.03 | 29.51 | 29.54 | 29.49 | 56112 |
| 1734391800 | 29.51 | 0.02 | 0.07 | 29.53 | 29.535 | 29.485 | 40771 |
| 1734132600 | 29.49 | -0.09 | -0.30 | 29.63 | 29.63 | 29.49 | 25704 |
| 1734046200 | 29.58 | -0.13 | -0.44 | 29.67 | 29.67 | 29.58 | 139565 |
| 1733959800 | 29.71 | -0.05 | -0.17 | 29.81 | 29.81 | 29.692 | 41792 |
| 1733873400 | 29.76 | -0.02 | -0.07 | 29.73 | 29.7775 | 29.7212 | 68537 |
| 1733787000 | 29.7815 | -0.07 | -0.23 | 29.84 | 29.84 | 29.7801 | 39011 |
| 1733527800 | 29.8498 | 0.06 | 0.20 | 29.87 | 29.89 | 29.8154 | 56698 |
| 1733441400 | 29.79 | 0 | 0.02 | 29.72 | 29.7981 | 29.72 | 68078 |
| 1733355000 | 29.785 | 0.08 | 0.28 | 29.64 | 29.79 | 29.64 | 30001 |
| 1733268600 | 29.702 | -0.04 | -0.15 | 29.77 | 29.78 | 29.7 | 51381 |
| 1733182200 | 29.7457 | -0.08 | -0.28 | 29.9 | 29.9 | 29.67 | 27709 |
| 1732917840 | 29.83 | 0.11 | 0.38 | 29.83 | 29.83 | 29.79 | 29517 |
| 1732750200 | 29.7177 | 0.06 | 0.19 | 29.72 | 29.7571 | 29.69 | 48213 |
| 1732663800 | 29.66 | -0.04 | -0.13 | 29.65 | 29.66 | 29.6 | 49470 |
| 1732577400 | 29.7 | 0.26 | 0.87 | 29.61 | 29.7 | 29.61 | 34979 |
| 1732318200 | 29.4448 | 0.01 | 0.04 | 29.46 | 29.47 | 29.43 | 64556 |
| 1732231800 | 29.4331 | -0.02 | -0.06 | 29.46 | 29.4877 | 29.4132 | 47200 |
| 1732145400 | 29.45 | -0.01 | -0.03 | 29.39 | 29.46 | 29.39 | 109073 |
| 1732059000 | 29.46 | 0.03 | 0.10 | 29.49 | 29.495 | 29.45 | 51175 |
| 1731972600 | 29.43 | 0.02 | 0.07 | 29.36 | 29.435 | 29.34 | 52917 |
| 1731713400 | 29.41 | 0.02 | 0.09 | 29.36 | 29.4266 | 29.31 | 81351 |
| 1731627000 | 29.385 | -0.02 | -0.05 | 29.43 | 29.48 | 29.385 | 57487 |
| 1731540600 | 29.4 | 0 | 0.00 | 29.49 | 29.5 | 29.37 | 107342 |
| 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 | 42249 |
| 1730935800 | 29.36 | -0.18 | -0.61 | 29.3 | 29.4 | 29.3 | 117155 |
| 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 | 43914 |
| 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 | 29.66 | 29.7 | 29.58 | 48438 |
| 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 | 42909 |
| 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 | 25648 |
| 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 | 44729 |
| 1728340200 | 29.889 | -0.1 | -0.32 | 29.9 | 29.91 | 29.8668 | 33645 |
| 1728081000 | 29.985 | -0.19 | -0.63 | 30.01 | 30.02 | 29.9601 | 52078 |
| 1727994600 | 30.1745 | -0.11 | -0.35 | 30.22 | 30.22 | 30.166 | 41942 |
| 1727908200 | 30.28 | -0.05 | -0.16 | 30.24 | 30.3 | 30.22 | 42118 |
| 1727821800 | 30.33 | -0.03 | -0.10 | 30.34 | 30.37 | 30.3001 | 63920 |
| 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 |
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
