Premium
Brookstone Yield ETF (BAMY)
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 | -0.27 | -1.01313320826 | 26.65 | 26.65 | 26.3 | 6773 | 26.52753457 | SP |
| 4 | -0.46 | -1.71385991058 | 26.84 | 26.89 | 26.3 | 7472 | 26.75454016 | SP |
| 12 | -0.54 | -2.0059435364 | 26.92 | 27.02 | 26.3 | 6570 | 26.72522865 | SP |
| 26 | 0.13 | 0.495238095238 | 26.25 | 27.52 | 26.19 | 5535 | 26.8282684 | SP |
| 52 | -0.23 | -0.86433671552 | 26.61 | 27.52 | 25.72 | 5484 | 26.71053227 | SP |
| 156 | 1.2155 | 4.83021717101 | 25.1645 | 27.52 | 24.38 | 8439 | 26.16296011 | SP |
| 260 | 1.2155 | 4.83021717101 | 25.1645 | 27.52 | 24.38 | 8439 | 26.16296011 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 26.4208 | -0.12 | -0.45 | 26.541 | 26.541 | 26.4105 | 5389 |
| 1741390200 | 26.541 | 0.05 | 0.19 | 26.46 | 26.58 | 26.46 | 4202 |
| 1741303800 | 26.49 | -0.12 | -0.45 | 26.61 | 26.61 | 26.49 | 3843 |
| 1741217400 | 26.61 | 0.08 | 0.30 | 26.53 | 26.61 | 26.53 | 7656 |
| 1741131000 | 26.53 | -0.12 | -0.45 | 26.65 | 26.65 | 26.51 | 12777 |
| 1741044600 | 26.65 | -0.04 | -0.15 | 26.69 | 26.69 | 26.62 | 3131 |
| 1740785400 | 26.69 | -0.07 | -0.27 | 26.6316 | 26.69 | 26.62 | 7122 |
| 1740699000 | 26.7631 | -0.07 | -0.25 | 26.83 | 26.83 | 26.7631 | 3146 |
| 1740612600 | 26.83 | 0.01 | 0.02 | 26.8243 | 26.88 | 26.8 | 6389 |
| 1740526200 | 26.8243 | 0.03 | 0.13 | 26.79 | 26.84 | 26.78 | 6950 |
| 1740439800 | 26.79 | -0 | -0.00 | 26.791 | 26.8202 | 26.79 | 3648 |
| 1740180600 | 26.791 | -0.09 | -0.33 | 26.7 | 26.82 | 26.7 | 3345 |
| 1740094200 | 26.8801 | -0 | -0.02 | 26.885 | 26.885 | 26.84 | 10353 |
| 1740007800 | 26.885 | 0.02 | 0.09 | 26.8609 | 26.89 | 26.86 | 11108 |
| 1739921400 | 26.8609 | 0.01 | 0.05 | 26.69 | 26.8609 | 26.69 | 3405 |
| 1739575800 | 26.8486 | 0.01 | 0.03 | 26.84 | 26.87 | 26.8382 | 9810 |
| 1739489400 | 26.84 | 0.02 | 0.09 | 26.65 | 26.86 | 26.65 | 22491 |
| 1739403000 | 26.815 | -0.02 | -0.07 | 26.835 | 26.835 | 26.8 | 5532 |
| 1739316600 | 26.835 | -0.01 | -0.02 | 26.84 | 26.8494 | 26.81 | 11674 |
| 1739230200 | 26.84 | 0.04 | 0.15 | 26.8 | 26.84 | 26.8 | 2966 |
| 1738971000 | 26.8 | -0.02 | -0.07 | 26.82 | 26.82 | 26.79 | 6698 |
| 1738884600 | 26.82 | -0.01 | -0.04 | 26.83 | 26.83 | 26.76 | 7460 |
| 1738798200 | 26.83 | 0.04 | 0.17 | 26.785 | 26.83 | 26.7761 | 6551 |
| 1738711800 | 26.785 | 0.02 | 0.06 | 26.58 | 26.795 | 26.58 | 6902 |
| 1738625400 | 26.77 | -0.01 | -0.03 | 26.7778 | 26.779 | 26.71 | 4919 |
| 1738366200 | 26.7778 | -0.03 | -0.12 | 26.81 | 26.81 | 26.77 | 1297 |
| 1738279800 | 26.81 | 0.03 | 0.11 | 26.56 | 26.81 | 26.56 | 1337 |
| 1738193400 | 26.78 | 0.01 | 0.04 | 26.77 | 26.78 | 26.75 | 13032 |
| 1738107000 | 26.77 | -0.03 | -0.11 | 26.8 | 26.8 | 26.76 | 2303 |
| 1738020600 | 26.8 | 0.03 | 0.12 | 26.44 | 26.8 | 26.44 | 6876 |
| 1737761400 | 26.769 | 0.07 | 0.26 | 26.735 | 26.769 | 26.735 | 21964 |
| 1737675000 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1737588600 | 26.7 | -0.02 | -0.07 | 26.7 | 26.73 | 26.7 | 6258 |
| 1737502200 | 26.72 | 0.04 | 0.15 | 26.68 | 26.72 | 26.68 | 2257 |
| 1737156600 | 26.68 | 0.07 | 0.26 | 26.61 | 26.68 | 26.61 | 6223 |
| 1737070200 | 26.61 | 0.03 | 0.11 | 26.74 | 26.74 | 26.61 | 8414 |
| 1736983800 | 26.58 | 0.11 | 0.42 | 26.47 | 26.6 | 26.47 | 5528 |
| 1736897400 | 26.47 | -0.03 | -0.11 | 26.5 | 26.53 | 26.47 | 4370 |
| 1736811000 | 26.5 | 0.03 | 0.11 | 26.47 | 26.52 | 26.47 | 5963 |
| 1736551800 | 26.47 | -0.14 | -0.53 | 26.48 | 26.51 | 26.47 | 14548 |
| 1736379000 | 26.61 | 0.05 | 0.19 | 26.56 | 26.61 | 26.56 | 6216 |
| 1736292600 | 26.56 | -0.1 | -0.38 | 26.66 | 26.66 | 26.54 | 5503 |
| 1736206200 | 26.66 | 0.04 | 0.15 | 26.6213 | 26.72 | 26.6213 | 1739 |
| 1735947000 | 26.6213 | 0.14 | 0.55 | 26.477 | 26.63 | 26.477 | 1605 |
| 1735860600 | 26.477 | 0.01 | 0.03 | 26.47 | 26.57 | 26.42 | 2501 |
| 1735687800 | 26.47 | -0.03 | -0.11 | 26.5 | 26.53 | 26.47 | 7985 |
| 1735601400 | 26.5 | -0.12 | -0.44 | 26.42 | 26.56 | 26.42 | 6739 |
| 1735342200 | 26.6162 | -0.4 | -1.49 | 26.55 | 26.6162 | 26.55 | 3713 |
| 1735255800 | 27.019 | 0.03 | 0.12 | 26.9878 | 27.02 | 26.9878 | 2827 |
| 1735077840 | 26.9878 | 0.08 | 0.31 | 26.9048 | 26.9878 | 26.9048 | 1957 |
| 1734996600 | 26.9048 | 0.08 | 0.30 | 26.8246 | 26.9048 | 26.79 | 3054 |
| 1734737400 | 26.8246 | 0.15 | 0.58 | 26.67 | 26.84 | 26.67 | 5338 |
| 1734651000 | 26.67 | -0.1 | -0.37 | 26.72 | 26.77 | 26.67 | 11286 |
| 1734564600 | 26.7689 | -0.23 | -0.86 | 26.96 | 27.0136 | 26.7689 | 4169 |
| 1734478200 | 27.0007 | -0.04 | -0.14 | 26.92 | 27.01 | 26.92 | 12347 |
| 1734391800 | 27.0399 | 0.01 | 0.05 | 27.14 | 27.14 | 27.03 | 3590 |
| 1734132600 | 27.0251 | 0.01 | 0.06 | 27.0101 | 27.0251 | 27.01 | 2502 |
| 1734046200 | 27.0101 | -0.02 | -0.09 | 26.92 | 27.02 | 26.92 | 5242 |
| 1733959800 | 27.035 | 0.07 | 0.28 | 26.95 | 27.05 | 26.95 | 6964 |
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
