![Brookstone Intermediate Bond ETF](/common/images/company/A_BAMB.png)
Brookstone Intermediate Bond ETF (BAMB)
AMEX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.0387897595035 | 25.78 | 25.78 | 25.4 | 16019 | 25.6882393 | SP |
4 | 0.21 | 0.821596244131 | 25.56 | 25.84 | 25.39 | 12359 | 25.67093909 | SP |
12 | -0.12 | -0.463499420626 | 25.89 | 26.35 | 25.06 | 9821 | 25.70055013 | SP |
26 | -0.785 | -2.95612878931 | 26.555 | 26.89 | 25.06 | 8560 | 26.00784427 | SP |
52 | 0.365 | 1.43672505412 | 25.405 | 26.89 | 25.06 | 8334 | 25.82027696 | SP |
156 | 0.785 | 3.14188513108 | 24.985 | 26.89 | 24.89 | 13516 | 25.48740989 | SP |
260 | 0.785 | 3.14188513108 | 24.985 | 26.89 | 24.89 | 13516 | 25.48740989 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739575800 | 25.77 | 0.06 | 0.23 | 25.71 | 25.8 | 25.71 | 11927 |
1739489400 | 25.71 | 0.12 | 0.47 | 25.4 | 25.71 | 25.4 | 39301 |
1739403000 | 25.59 | -0.1 | -0.37 | 25.685 | 25.685 | 25.56 | 12288 |
1739316600 | 25.685 | -0.04 | -0.14 | 25.72 | 25.72 | 25.68 | 15813 |
1739230200 | 25.72 | 0 | 0.00 | 25.72 | 25.7301 | 25.71 | 5753 |
1738971000 | 25.72 | -0.06 | -0.23 | 25.78 | 25.78 | 25.72 | 6975 |
1738884600 | 25.78 | -0.02 | -0.08 | 25.8 | 25.8 | 25.5844 | 11888 |
1738798200 | 25.8 | 0.08 | 0.31 | 25.72 | 25.84 | 25.72 | 11523 |
1738711800 | 25.72 | 0.05 | 0.19 | 25.43 | 25.74 | 25.43 | 8884 |
1738625400 | 25.67 | -0.01 | -0.04 | 25.68 | 25.75 | 25.67 | 10040 |
1738366200 | 25.68 | -0.02 | -0.09 | 25.7033 | 25.7033 | 25.65 | 1858 |
1738279800 | 25.7033 | 0.01 | 0.05 | 25.69 | 25.73 | 25.69 | 3913 |
1738193400 | 25.69 | -0.01 | -0.03 | 25.698 | 25.7 | 25.64 | 23589 |
1738107000 | 25.698 | -0.01 | -0.05 | 25.71 | 25.71 | 25.64 | 4271 |
1738020600 | 25.71 | 0.13 | 0.51 | 25.44 | 25.72 | 25.44 | 6830 |
1737761400 | 25.5797 | -0 | -0.00 | 25.54 | 25.59 | 25.54 | 35488 |
1737675000 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
1737588600 | 25.58 | -0.03 | -0.12 | 25.59 | 25.59 | 25.56 | 9348 |
1737502200 | 25.61 | 0.05 | 0.22 | 25.39 | 25.61 | 25.39 | 4095 |
1737156600 | 25.555 | -0.01 | -0.02 | 25.56 | 25.5942 | 25.55 | 10641 |
1737070200 | 25.56 | 0.05 | 0.20 | 25.65 | 25.65 | 25.52 | 13128 |
1736983800 | 25.51 | 0.23 | 0.91 | 25.28 | 25.52 | 25.28 | 7466 |
1736897400 | 25.28 | -0.07 | -0.28 | 25.35 | 25.35 | 25.28 | 6320 |
1736811000 | 25.35 | 0.01 | 0.02 | 25.345 | 25.36 | 25.32 | 9038 |
1736551800 | 25.345 | -0.15 | -0.57 | 25.14 | 25.41 | 25.14 | 31529 |
1736379000 | 25.49 | 0.04 | 0.14 | 25.455 | 25.49 | 25.455 | 3233 |
1736292600 | 25.455 | -0.07 | -0.25 | 25.25 | 25.52 | 25.25 | 7487 |
1736206200 | 25.52 | -0.03 | -0.12 | 25.25 | 25.53 | 25.25 | 2806 |
1735947000 | 25.55 | -0.01 | -0.04 | 25.56 | 25.6434 | 25.54 | 4287 |
1735860600 | 25.56 | 0 | 0.00 | 25.56 | 25.59 | 25.55 | 2884 |
1735687800 | 25.56 | -0.04 | -0.16 | 25.6 | 25.6 | 25.54 | 9983 |
1735601400 | 25.6 | 0.12 | 0.49 | 25.28 | 25.6 | 25.28 | 6204 |
1735342200 | 25.4752 | -0.16 | -0.64 | 25.29 | 25.5 | 25.29 | 5496 |
1735255800 | 25.64 | 0.01 | 0.04 | 25.06 | 25.66 | 25.06 | 2818 |
1735077840 | 25.63 | 0 | 0.00 | 26.16 | 26.16 | 25.5907 | 3263 |
1734996600 | 25.63 | -0.05 | -0.19 | 25.68 | 25.68 | 25.62 | 9312 |
1734737400 | 25.68 | 0.04 | 0.16 | 25.64 | 25.73 | 25.64 | 7541 |
1734651000 | 25.64 | -0.03 | -0.12 | 25.38 | 25.66 | 25.38 | 15756 |
1734564600 | 25.67 | -0.16 | -0.60 | 25.77 | 25.85 | 25.67 | 14120 |
1734478200 | 25.825 | -0.02 | -0.06 | 25.68 | 25.86 | 25.68 | 25292 |
1734391800 | 25.84 | -0.02 | -0.08 | 25.59 | 25.87 | 25.59 | 9470 |
1734132600 | 25.86 | -0.07 | -0.27 | 25.929 | 25.929 | 25.82 | 4462 |
1734046200 | 25.929 | -0.04 | -0.14 | 25.68 | 25.96 | 25.68 | 9525 |
1733959800 | 25.965 | -0.03 | -0.10 | 25.94 | 26.03 | 25.94 | 12179 |
1733873400 | 25.99 | -0.04 | -0.15 | 25.98 | 26.03 | 25.98 | 15368 |
1733787000 | 26.03 | -0.06 | -0.23 | 26.35 | 26.35 | 26.03 | 10811 |
1733527800 | 26.0895 | 0.07 | 0.27 | 26.02 | 26.1699 | 26.02 | 3314 |
1733441400 | 26.02 | -0.01 | -0.04 | 26.0294 | 26.04 | 26.01 | 4318 |
1733355000 | 26.0294 | 0.08 | 0.31 | 25.66 | 26.0294 | 25.66 | 4124 |
1733268600 | 25.95 | -0.04 | -0.15 | 25.75 | 26 | 25.75 | 12757 |
1733182200 | 25.99 | 0 | 0.00 | 25.99 | 26.02 | 25.99 | 5336 |
1732917840 | 25.99 | -0.14 | -0.54 | 25.94 | 26.01 | 25.94 | 3020 |
1732750200 | 26.13 | 0.09 | 0.34 | 26.0409 | 26.13 | 26.0409 | 8529 |
1732663800 | 26.0409 | -0.02 | -0.07 | 25.76 | 26.0447 | 25.76 | 4653 |
1732577400 | 26.06 | 0.17 | 0.66 | 25.89 | 26.08 | 25.89 | 5461 |
1732318200 | 25.89 | 0 | 0.00 | 25.89 | 25.93 | 25.89 | 7826 |
1732231800 | 25.89 | -0.02 | -0.09 | 25.67 | 25.93 | 25.67 | 3577 |
1732145400 | 25.9128 | -0.02 | -0.07 | 25.93 | 25.94 | 25.91 | 4044 |
1732059000 | 25.93 | 0.03 | 0.12 | 25.67 | 25.96 | 25.67 | 9567 |
1731972600 | 25.9 | 0.04 | 0.15 | 25.86 | 25.93 | 25.8588 | 5391 |
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