Premium
Bondbloxx Bbb Rated 10 Year Corporate Bond ETF (BBBL)
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 | -0.7514 | -1.57493188011 | 47.71 | 47.7322 | 46.84 | 181 | 47.21445512 | SP |
| 4 | -1.0814 | -2.25104079933 | 48.04 | 48.4526 | 46.84 | 1525 | 47.99620215 | SP |
| 12 | -1.3514 | -2.79735044504 | 48.31 | 48.4526 | 46.6529 | 763 | 47.8974885 | SP |
| 26 | -1.5614 | -3.21805441055 | 48.52 | 49.39 | 46.6529 | 602 | 48.0239258 | SP |
| 52 | -0.9314 | -1.94487366882 | 47.89 | 50.54 | 46.6529 | 691 | 48.74534568 | SP |
| 156 | -2.8714 | -5.76239213325 | 49.83 | 52.36 | 45.02 | 1281 | 48.88143016 | SP |
| 260 | -2.8714 | -5.76239213325 | 49.83 | 52.36 | 45.02 | 1281 | 48.88143016 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 46.9586 | -0.17 | -0.35 | 47.03 | 47.03 | 46.9586 | 122 |
| 1783636200 | 47.1254 | 0.01 | 0.02 | 47.04 | 47.1254 | 47.04 | 308 |
| 1783549800 | 47.1156 | -0.11 | -0.24 | 46.98 | 47.13 | 46.98 | 21 |
| 1783463400 | 47.2294 | -0.5 | -1.05 | 47.58 | 47.58 | 47.2294 | 346 |
| 1783377000 | 47.7322 | -0.03 | -0.07 | 47.71 | 47.7322 | 47.67 | 47 |
| 1783031400 | 47.7664 | 0.06 | 0.12 | 47.52 | 47.7664 | 47.52 | 2437 |
| 1782945000 | 47.7097 | -0.3 | -0.62 | 47.55 | 47.72 | 47.55 | 178 |
| 1782858600 | 48.0073 | -0.45 | -0.92 | 48.2 | 48.32 | 48.0073 | 5947 |
| 1782772200 | 48.4526 | 0.17 | 0.36 | 48.25 | 48.4526 | 48.25 | 2990 |
| 1782513000 | 48.2797 | -0.03 | -0.07 | 48.08 | 48.2797 | 48.08 | 21 |
| 1782426600 | 48.3116 | 0.01 | 0.02 | 48.36 | 48.41 | 48.3116 | 117 |
| 1782340200 | 48.3004 | 0.3 | 0.63 | 48.29 | 48.36 | 48.29 | 51 |
| 1782253800 | 47.9966 | 0.1 | 0.21 | 47.72 | 48.13 | 47.72 | 544 |
| 1782167400 | 47.897 | -0.19 | -0.39 | 47.82 | 47.93 | 47.82 | 6593 |
| 1781821800 | 48.0847 | 0.1 | 0.21 | 48.29 | 48.29 | 48.0847 | 4288 |
| 1781735400 | 47.9843 | -0.06 | -0.13 | 47.96 | 48.09 | 47.96 | 2511 |
| 1781649000 | 48.048 | 0.07 | 0.15 | 47.86 | 48.048 | 47.86 | 42 |
| 1781562600 | 47.9783 | -0.02 | -0.03 | 48.15 | 48.22 | 47.97 | 570 |
| 1781303400 | 47.9933 | -0.05 | -0.10 | 48.04 | 48.06 | 47.82 | 445 |
| 1781217000 | 48.0408 | 0.56 | 1.18 | 47.62 | 48.0408 | 47.62 | 103 |
| 1781130600 | 47.4796 | -0.17 | -0.36 | 47.64 | 47.64 | 47.4796 | 275 |
| 1781044200 | 47.6504 | 0.22 | 0.47 | 47.6 | 47.6504 | 47.6 | 1785 |
| 1780957800 | 47.4254 | -0.1 | -0.21 | 47.8 | 47.8 | 47.4254 | 520 |
| 1780698600 | 47.5249 | -0.37 | -0.77 | 47.63 | 47.63 | 47.5249 | 190 |
| 1780612200 | 47.895 | 0.13 | 0.27 | 47.8515 | 47.94 | 47.8515 | 1034 |
| 1780525800 | 47.7646 | -0.19 | -0.39 | 47.78 | 47.78 | 47.73 | 122 |
| 1780439400 | 47.9535 | 0.04 | 0.07 | 47.95 | 48 | 47.92 | 4538 |
| 1780353000 | 47.9184 | -0.2 | -0.41 | 47.9184 | 47.9184 | 47.9184 | 16 |
| 1780093800 | 48.1174 | 0.05 | 0.10 | 48.25 | 48.25 | 48.1174 | 189 |
| 1780007400 | 48.0678 | 0.21 | 0.45 | 48.07 | 48.07 | 48.0678 | 103 |
| 1779921000 | 47.8544 | 0.11 | 0.24 | 47.8544 | 47.8544 | 47.8544 | 147 |
| 1779834600 | 47.7421 | 0.26 | 0.55 | 47.94 | 47.94 | 47.7421 | 206 |
| 1779489000 | 47.4816 | 0.18 | 0.39 | 47.4816 | 47.4816 | 47.4816 | 158 |
| 1779402600 | 47.299 | 0.13 | 0.27 | 47.03 | 47.299 | 47.03 | 14 |
| 1779316200 | 47.1712 | 0.52 | 1.11 | 47.07 | 47.1712 | 47.07 | 364 |
| 1779229800 | 46.6529 | -0.35 | -0.73 | 46.74 | 46.74 | 46.6529 | 129 |
| 1779143400 | 46.9981 | -0.09 | -0.19 | 46.9981 | 46.9981 | 46.9981 | 16 |
| 1778884200 | 47.0867 | -0.46 | -0.98 | 47.0867 | 47.0867 | 47.0867 | 33 |
| 1778797800 | 47.5515 | 0.06 | 0.12 | 47.66 | 47.66 | 47.5515 | 947 |
| 1778711400 | 47.4936 | -0.01 | -0.01 | 47.4905 | 47.4936 | 47.4905 | 427 |
| 1778625000 | 47.4995 | -0.21 | -0.44 | 47.4995 | 47.4995 | 47.4995 | 4 |
| 1778538600 | 47.7102 | -0.16 | -0.34 | 47.7102 | 47.7102 | 47.7102 | 11 |
| 1778279400 | 47.8718 | 0.3 | 0.63 | 47.8718 | 47.8718 | 47.8718 | 4 |
| 1778193000 | 47.5727 | -0.31 | -0.65 | 48.09 | 48.09 | 47.5727 | 56 |
| 1778106600 | 47.886 | 0.37 | 0.77 | 47.886 | 47.886 | 47.886 | 62 |
| 1778020200 | 47.5203 | 0.3 | 0.63 | 47.5203 | 47.5203 | 47.5203 | 9 |
| 1777933800 | 47.2206 | -0.22 | -0.47 | 47.22 | 47.2206 | 47.22 | 127 |
| 1777674600 | 47.4435 | -0.03 | -0.06 | 47.52 | 47.52 | 47.4435 | 43 |
| 1777588200 | 47.4711 | -0.01 | -0.02 | 47.5 | 47.5 | 47.4711 | 120 |
| 1777501800 | 47.4825 | -0.33 | -0.69 | 47.56 | 47.566 | 47.39 | 2871 |
| 1777415400 | 47.811 | 0.03 | 0.06 | 47.6366 | 47.811 | 47.6366 | 228 |
| 1777329000 | 47.781 | -0.23 | -0.47 | 47.781 | 47.781 | 47.781 | 21 |
| 1777069800 | 48.0085 | 0 | 0.01 | 48.01 | 48.01 | 48.0085 | 186 |
| 1776983400 | 48.0036 | -0.14 | -0.28 | 48.0036 | 48.0036 | 48.0036 | 35 |
| 1776897000 | 48.139 | 0.12 | 0.24 | 48.139 | 48.139 | 48.139 | 28 |
| 1776810600 | 48.0217 | -0.21 | -0.43 | 48.0217 | 48.0217 | 48.0217 | 3 |
| 1776724200 | 48.2284 | -0 | -0.01 | 48.2284 | 48.2284 | 48.2284 | 170 |
| 1776465000 | 48.2325 | 0.35 | 0.73 | 48.31 | 48.31 | 48.2325 | 715 |
| 1776378600 | 47.8844 | -0.3 | -0.63 | 48.07 | 48.07 | 47.88 | 369 |
| 1776292200 | 48.1877 | -0.04 | -0.08 | 48.12 | 48.1877 | 48.0802 | 171 |
| 1776205800 | 48.226 | 0.23 | 0.48 | 48.11 | 48.226 | 48.11 | 112 |
| 1776119400 | 47.9971 | 0.31 | 0.65 | 47.63 | 47.9971 | 47.63 | 631 |
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.
