Premium
Brookstone Intermediate Bond ETF (BAMB)
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 | 0.0902 | 0.348936170213 | 25.85 | 26.02 | 25.85 | 7178 | 25.9560056 | SP |
| 4 | 0.0302 | 0.116557313778 | 25.91 | 26.13 | 25.77 | 7099 | 25.93680109 | SP |
| 12 | -0.1698 | -0.650325545768 | 26.11 | 26.5 | 25.77 | 7562 | 26.1431164 | SP |
| 26 | -0.5823 | -2.19549439155 | 26.5225 | 26.775 | 25.77 | 7182 | 26.29822912 | SP |
| 52 | -0.1248 | -0.478802992519 | 26.065 | 26.88 | 25.77 | 7857 | 26.41488476 | SP |
| 156 | 0.9552 | 3.82309385631 | 24.985 | 26.89 | 24.89 | 11014 | 25.79835395 | SP |
| 260 | 0.9552 | 3.82309385631 | 24.985 | 26.89 | 24.89 | 11014 | 25.79835395 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 25.9402 | 0.07 | 0.27 | 25.95 | 25.97 | 25.94 | 3080 |
| 1781735400 | 25.87 | -0.14 | -0.56 | 26 | 26 | 25.87 | 2739 |
| 1781649000 | 26.0145 | 0.06 | 0.23 | 25.96 | 26.02 | 25.96 | 5999 |
| 1781562600 | 25.955 | 0.01 | 0.06 | 25.85 | 25.985 | 25.85 | 9043 |
| 1781303400 | 25.94 | -0.03 | -0.10 | 25.91 | 25.94 | 25.91 | 10824 |
| 1781217000 | 25.9652 | 0.13 | 0.48 | 25.85 | 25.98 | 25.85 | 7287 |
| 1781130600 | 25.84 | -0.02 | -0.08 | 25.77 | 25.86 | 25.77 | 6282 |
| 1781044200 | 25.86 | 0.06 | 0.22 | 25.83 | 25.86 | 25.83 | 11153 |
| 1780957800 | 25.8031 | -0 | -0.01 | 25.8058 | 25.86 | 25.8 | 9975 |
| 1780698600 | 25.8058 | -0.12 | -0.46 | 25.82 | 25.83 | 25.79 | 3149 |
| 1780612200 | 25.925 | 0.02 | 0.06 | 25.94 | 25.96 | 25.925 | 5520 |
| 1780525800 | 25.91 | -0.03 | -0.13 | 25.87 | 25.91 | 25.87 | 4153 |
| 1780439400 | 25.9434 | 0 | 0.01 | 25.96 | 25.96 | 25.93 | 8923 |
| 1780353000 | 25.94 | -0.03 | -0.10 | 25.88 | 25.94 | 25.88 | 16142 |
| 1780093800 | 25.9665 | 0.01 | 0.03 | 25.97 | 26 | 25.96 | 7473 |
| 1780007400 | 25.96 | -0.14 | -0.55 | 25.91 | 25.96 | 25.91 | 5088 |
| 1779921000 | 26.1045 | 0.01 | 0.04 | 26.1 | 26.13 | 26.0902 | 5940 |
| 1779834600 | 26.0948 | 0.09 | 0.35 | 26.02 | 26.0948 | 26.02 | 2403 |
| 1779489000 | 26.005 | 0 | 0.00 | 26.03 | 26.03 | 25.98 | 5478 |
| 1779402600 | 26.005 | 0.01 | 0.04 | 25.91 | 26.005 | 25.91 | 7304 |
| 1779316200 | 25.995 | 0.13 | 0.48 | 25.875 | 26.01 | 25.875 | 4621 |
| 1779229800 | 25.87 | -0.08 | -0.32 | 25.87 | 25.88 | 25.85 | 2055 |
| 1779143400 | 25.9526 | 0 | 0.01 | 25.96 | 25.98 | 25.92 | 6367 |
| 1778884200 | 25.95 | -0.16 | -0.61 | 25.98 | 25.99 | 25.94 | 4504 |
| 1778797800 | 26.11 | -0.02 | -0.08 | 26.16 | 26.23 | 26.105 | 7990 |
| 1778711400 | 26.13 | 0 | 0.00 | 26.11 | 26.13 | 26.09 | 5368 |
| 1778625000 | 26.13 | -0.06 | -0.23 | 26.08 | 26.13 | 26.08 | 13578 |
| 1778538600 | 26.189 | -0.08 | -0.31 | 26.235 | 26.235 | 26.18 | 2927 |
| 1778279400 | 26.27 | 0.05 | 0.19 | 26.18 | 26.27 | 26.18 | 5570 |
| 1778193000 | 26.22 | -0.06 | -0.23 | 26.31 | 26.31 | 26.2 | 15239 |
| 1778106600 | 26.28 | 0.11 | 0.42 | 26.25 | 26.28 | 26.25 | 24093 |
| 1778020200 | 26.17 | 0.03 | 0.10 | 26.16 | 26.19 | 26.15 | 9575 |
| 1777933800 | 26.1448 | -0.07 | -0.27 | 26.17 | 26.18 | 26.12 | 7593 |
| 1777674600 | 26.2152 | 0.01 | 0.04 | 26.2 | 26.25 | 26.2 | 3976 |
| 1777588200 | 26.205 | 0.04 | 0.15 | 26.22 | 26.23 | 26.2 | 6949 |
| 1777501800 | 26.165 | -0.12 | -0.44 | 26.34 | 26.34 | 26.16 | 15392 |
| 1777415400 | 26.28 | -0.02 | -0.06 | 26.19 | 26.28 | 26.19 | 14662 |
| 1777329000 | 26.2952 | -0.04 | -0.17 | 26.42 | 26.42 | 26.28 | 3883 |
| 1777069800 | 26.34 | 0.04 | 0.15 | 26.27 | 26.35 | 26.25 | 2935 |
| 1776983400 | 26.3 | -0.03 | -0.09 | 26.32 | 26.32 | 26.2512 | 8141 |
| 1776897000 | 26.325 | 0.01 | 0.04 | 26.36 | 26.36 | 26.325 | 5450 |
| 1776810600 | 26.315 | -0.1 | -0.38 | 26.365 | 26.365 | 26.315 | 5968 |
| 1776724200 | 26.415 | -0.02 | -0.06 | 26.5 | 26.5 | 26.395 | 11122 |
| 1776465000 | 26.43 | 0.11 | 0.41 | 26.29 | 26.45 | 26.29 | 11227 |
| 1776378600 | 26.3219 | -0.02 | -0.07 | 26.37 | 26.37 | 26.31 | 5122 |
| 1776292200 | 26.34 | -0.05 | -0.18 | 26.45 | 26.45 | 26.34 | 2511 |
| 1776205800 | 26.3886 | 0.06 | 0.24 | 26.3 | 26.39 | 26.3 | 6265 |
| 1776119400 | 26.3248 | 0.04 | 0.16 | 26.27 | 26.3248 | 26.27 | 10048 |
| 1775860200 | 26.2836 | -0.04 | -0.14 | 26.3 | 26.3 | 26.28 | 2422 |
| 1775773800 | 26.32 | 0 | 0.02 | 26.28 | 26.35 | 26.28 | 11232 |
| 1775687400 | 26.315 | 0.05 | 0.20 | 26.36 | 26.44 | 26.3 | 14471 |
| 1775601000 | 26.2623 | 0.05 | 0.18 | 26.215 | 26.2623 | 26.215 | 3463 |
| 1775514600 | 26.215 | -0.05 | -0.19 | 26.2 | 26.22 | 26.19 | 7936 |
| 1775169000 | 26.2651 | 0.04 | 0.13 | 26.22 | 26.28 | 26.22 | 7981 |
| 1775082600 | 26.23 | -0.04 | -0.17 | 26.235 | 26.2407 | 26.215 | 7060 |
| 1774996200 | 26.2735 | 0.08 | 0.30 | 26.24 | 26.28 | 26.24 | 8312 |
| 1774909800 | 26.1953 | 0.13 | 0.48 | 26.069 | 26.2 | 26.069 | 4856 |
| 1774650600 | 26.069 | 0.03 | 0.13 | 25.97 | 26.07 | 25.97 | 6301 |
| 1774564200 | 26.035 | -0.17 | -0.65 | 26.11 | 26.15 | 26.035 | 6553 |
| 1774477800 | 26.2051 | 0.09 | 0.36 | 26.19 | 26.2051 | 26.17 | 2160 |
| 1774391400 | 26.1102 | -0.09 | -0.33 | 26.1 | 26.14 | 26.1 | 2096 |
| 1774305000 | 26.1954 | 0.07 | 0.25 | 26.14 | 26.205 | 26.14 | 3608 |
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.
