Premium
Bondbloxx Bbb Rated 10 Year Corporate Bond ETF (BBBL)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4092 | -0.851612903226 | 48.05 | 48.14 | 47.6408 | 390 | 47.88944862 | SP |
| 4 | -3.0692 | -6.05245513705 | 50.71 | 50.71 | 47.6408 | 1585 | 48.47560731 | SP |
| 12 | -2.7692 | -5.49335449316 | 50.41 | 50.93 | 47.6408 | 2444 | 49.26773353 | SP |
| 26 | -0.8492 | -1.75128892555 | 48.49 | 52.36 | 47.6408 | 2088 | 49.68603673 | SP |
| 52 | -2.1892 | -4.39333734698 | 49.83 | 52.36 | 46.77 | 1780 | 49.36165897 | SP |
| 156 | -2.1892 | -4.39333734698 | 49.83 | 52.36 | 46.77 | 1780 | 49.36165897 | SP |
| 260 | -2.1892 | -4.39333734698 | 49.83 | 52.36 | 46.77 | 1780 | 49.36165897 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 47.6408 | -0.16 | -0.33 | 47.6408 | 47.6408 | 47.6408 | 85 |
| 1735860600 | 47.8005 | -0.02 | -0.03 | 47.8 | 47.89 | 47.8 | 830 |
| 1735687800 | 47.8158 | -0.19 | -0.39 | 48.14 | 48.14 | 47.8158 | 2 |
| 1735601400 | 48.0035 | 0.03 | 0.06 | 48.03 | 48.03 | 48.0035 | 415 |
| 1735342200 | 47.9743 | -0.35 | -0.72 | 48.05 | 48.05 | 47.946 | 314 |
| 1735255800 | 48.3216 | 0.09 | 0.19 | 48.02 | 48.3216 | 48.02 | 692 |
| 1735077840 | 48.23 | 0.17 | 0.36 | 47.95 | 48.23 | 47.81 | 19111 |
| 1734996600 | 48.0557 | -0.19 | -0.40 | 48.21 | 48.21 | 48.0557 | 348 |
| 1734737400 | 48.2495 | 0.21 | 0.45 | 48.2495 | 48.2495 | 48.2495 | 39 |
| 1734651000 | 48.0352 | -0.45 | -0.93 | 47.985 | 48.1 | 47.96 | 968 |
| 1734564600 | 48.4878 | -0.72 | -1.47 | 48.8 | 48.8 | 48.4878 | 93 |
| 1734478200 | 49.2088 | -0.01 | -0.03 | 49.26 | 49.33 | 49.185 | 1743 |
| 1734391800 | 49.2218 | 0.11 | 0.22 | 49.34 | 49.34 | 49.19 | 411 |
| 1734132600 | 49.1118 | -0.38 | -0.78 | 49.3 | 49.3 | 49.1118 | 11 |
| 1734046200 | 49.4963 | -0.5 | -1.00 | 49.77 | 49.77 | 49.4963 | 1903 |
| 1733959800 | 49.9975 | -0.22 | -0.43 | 50.34 | 50.4 | 49.9975 | 1048 |
| 1733873400 | 50.2152 | -0.11 | -0.23 | 50.1 | 50.23 | 50.1 | 259 |
| 1733787000 | 50.3301 | -0.23 | -0.45 | 50.47 | 50.47 | 50.3301 | 22 |
| 1733527800 | 50.5595 | 0.1 | 0.20 | 50.71 | 50.71 | 50.5064 | 324 |
| 1733441400 | 50.4589 | -0.01 | -0.02 | 50.33 | 50.4589 | 50.33 | 344 |
| 1733355000 | 50.47 | 0.35 | 0.71 | 49.96 | 50.47 | 49.96 | 203 |
| 1733268600 | 50.1161 | -0.21 | -0.41 | 50.29 | 50.29 | 50.1161 | 10432 |
| 1733182200 | 50.3238 | -0.08 | -0.15 | 50.44 | 50.44 | 50.04 | 4153 |
| 1732917840 | 50.4017 | 0.43 | 0.87 | 50.2 | 50.4017 | 50.2 | 3069 |
| 1732750200 | 49.9684 | 0.26 | 0.52 | 49.97 | 50.11 | 49.8597 | 4493 |
| 1732663800 | 49.7106 | -0.19 | -0.39 | 49.76 | 49.76 | 49.64 | 284 |
| 1732577400 | 49.9038 | 0.93 | 1.90 | 49.81 | 49.96 | 49.81 | 3756 |
| 1732318200 | 48.9757 | 0.01 | 0.01 | 49.06 | 49.09 | 48.93 | 42062 |
| 1732231800 | 48.9689 | 0.03 | 0.07 | 49.03 | 49.14 | 48.937 | 7228 |
| 1732145400 | 48.9348 | -0.19 | -0.39 | 48.9 | 49.03 | 48.9 | 1175 |
| 1732059000 | 49.1256 | 0.15 | 0.30 | 49.14 | 49.21 | 49.1256 | 293 |
| 1731972600 | 48.9771 | 0.11 | 0.23 | 48.72 | 49.09 | 48.72 | 1505 |
| 1731713400 | 48.8636 | -0.03 | -0.06 | 48.7 | 49.01 | 48.7 | 333 |
| 1731627000 | 48.8917 | 0.07 | 0.13 | 48.8917 | 48.8917 | 48.8917 | 99 |
| 1731540600 | 48.8261 | -0.37 | -0.75 | 48.79 | 48.8261 | 48.79 | 493 |
| 1731454200 | 49.195 | -0.73 | -1.46 | 49.261 | 49.261 | 49.195 | 168 |
| 1731367800 | 49.9247 | -0.07 | -0.14 | 50.05 | 50.05 | 49.78 | 1062 |
| 1731108600 | 49.9965 | 0.43 | 0.87 | 49.78 | 49.9965 | 49.78 | 782 |
| 1731022200 | 49.564 | 0.72 | 1.48 | 49.17 | 49.564 | 49.1401 | 1070 |
| 1730935800 | 48.8426 | -0.72 | -1.44 | 48.73 | 48.9454 | 48.73 | 172 |
| 1730849400 | 49.5581 | 0.37 | 0.76 | 49.2 | 49.5581 | 49.09 | 547 |
| 1730763000 | 49.1832 | 0.58 | 1.20 | 49.2 | 49.3 | 49.1832 | 68 |
| 1730500200 | 48.6 | -0.66 | -1.35 | 49.18 | 49.19 | 48.6 | 1650 |
| 1730413800 | 49.2643 | -0.14 | -0.28 | 49.44 | 49.44 | 49.2643 | 1284 |
| 1730327400 | 49.4032 | 0 | 0.01 | 49.69 | 49.69 | 49.4032 | 447 |
| 1730241000 | 49.3984 | 0.12 | 0.23 | 49.04 | 49.3984 | 49.01 | 3259 |
| 1730154600 | 49.2834 | -0.06 | -0.11 | 49.39 | 49.39 | 49.2 | 303 |
| 1729895400 | 49.3384 | -0.2 | -0.41 | 49.71 | 49.71 | 49.3384 | 706 |
| 1729809000 | 49.5432 | 0.24 | 0.49 | 49.39 | 49.61 | 49.37 | 980 |
| 1729722600 | 49.3 | -0.24 | -0.48 | 49.26 | 49.405 | 49.215 | 4976 |
| 1729636200 | 49.5394 | 0.05 | 0.11 | 49.565 | 49.57 | 49.49 | 506 |
| 1729549800 | 49.485 | -0.76 | -1.51 | 49.85 | 49.85 | 49.485 | 1496 |
| 1729290600 | 50.2425 | -0.13 | -0.26 | 50.47 | 50.47 | 50.2425 | 1631 |
| 1729204200 | 50.3756 | -0.55 | -1.07 | 50.53 | 50.53 | 50.3756 | 7713 |
| 1729117800 | 50.9207 | 0.17 | 0.33 | 50.93 | 50.93 | 50.91 | 1657 |
| 1729031400 | 50.7549 | 0.44 | 0.86 | 50.66 | 50.7549 | 50.66 | 114 |
| 1728945000 | 50.3199 | -0.01 | -0.02 | 50.3199 | 50.3199 | 50.3199 | 1 |
| 1728685800 | 50.33 | -0.02 | -0.04 | 50.41 | 50.41 | 50.33 | 233 |
| 1728599400 | 50.3498 | -0.09 | -0.18 | 50.4 | 50.4 | 50.29 | 250 |
| 1728513000 | 50.4401 | -0.07 | -0.14 | 50.48 | 50.48 | 50.35 | 192 |
| 1728426600 | 50.5093 | 0.07 | 0.13 | 50.2593 | 50.5093 | 50.2593 | 632 |
| 1728340200 | 50.4436 | -0.32 | -0.64 | 50.55 | 50.65 | 50.4436 | 1582 |
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
