Premium
Bondbloxx Bbb Rated 1 to 5 Year Corporate Bond ETF (BBBS)
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 | -0.17 | -0.333202665621 | 51.02 | 51.08 | 50.7896 | 19723 | 50.92491948 | SP |
| 4 | 0.12 | 0.236546422235 | 50.73 | 51.08 | 50.4561 | 14107 | 50.78228141 | SP |
| 12 | 0.02 | 0.0393468424159 | 50.83 | 51.08 | 50.24 | 29297 | 50.58510672 | SP |
| 26 | -0.44 | -0.85786703061 | 51.29 | 51.64 | 50.24 | 20070 | 50.69424529 | SP |
| 52 | 0.77 | 1.5375399361 | 50.08 | 51.64 | 49.53 | 15474 | 50.50884575 | SP |
| 156 | 0.61 | 1.21417197452 | 50.24 | 51.64 | 49.53 | 13969 | 50.50771455 | SP |
| 260 | 0.61 | 1.21417197452 | 50.24 | 51.64 | 49.53 | 13969 | 50.50771455 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 50.85 | -0.06 | -0.12 | 50.95 | 50.95 | 50.81 | 17360 |
| 1741131000 | 50.91 | 0.01 | 0.02 | 51.08 | 51.08 | 50.8473 | 31890 |
| 1741044600 | 50.9 | -0.14 | -0.28 | 50.86 | 50.9 | 50.7907 | 25471 |
| 1740785400 | 51.0425 | 0.03 | 0.06 | 50.94 | 51.05 | 50.94 | 11642 |
| 1740699000 | 51.01 | 0.02 | 0.04 | 51.02 | 51.02 | 50.923 | 12250 |
| 1740612600 | 50.9885 | 0.02 | 0.04 | 51.02 | 51.02 | 50.89 | 8846 |
| 1740526200 | 50.97 | 0.13 | 0.26 | 50.95 | 50.98 | 50.9353 | 11508 |
| 1740439800 | 50.84 | 0.03 | 0.06 | 50.89 | 50.89 | 50.79 | 12297 |
| 1740180600 | 50.8099 | 0.1 | 0.19 | 50.86 | 50.86 | 50.768 | 11520 |
| 1740094200 | 50.7148 | 0.01 | 0.03 | 50.8 | 50.8 | 50.69 | 18006 |
| 1740007800 | 50.7 | 0.01 | 0.03 | 50.69 | 50.73 | 50.65 | 8522 |
| 1739921400 | 50.6856 | -0.01 | -0.03 | 50.76 | 50.76 | 50.66 | 13086 |
| 1739575800 | 50.7 | 0.09 | 0.18 | 50.74 | 50.7638 | 50.6711 | 7836 |
| 1739489400 | 50.61 | 0.11 | 0.23 | 50.65 | 50.65 | 50.56 | 14929 |
| 1739403000 | 50.4955 | -0.1 | -0.21 | 50.57 | 50.57 | 50.4561 | 14930 |
| 1739316600 | 50.6 | -0.03 | -0.06 | 50.61 | 50.61 | 50.56 | 14132 |
| 1739230200 | 50.63 | 0.07 | 0.14 | 50.55 | 50.6399 | 50.55 | 15386 |
| 1738971000 | 50.56 | -0.08 | -0.16 | 50.67 | 50.67 | 50.55 | 10934 |
| 1738884600 | 50.64 | -0.06 | -0.12 | 50.73 | 50.73 | 50.64 | 7700 |
| 1738798200 | 50.7 | 0.08 | 0.16 | 50.65 | 50.71 | 50.65 | 14103 |
| 1738711800 | 50.6211 | 0.07 | 0.14 | 50.64 | 50.64 | 50.57 | 23301 |
| 1738625400 | 50.55 | -0.24 | -0.47 | 50.66 | 50.66 | 50.525 | 55747 |
| 1738366200 | 50.79 | 0.01 | 0.02 | 50.86 | 50.93 | 50.75 | 87305 |
| 1738279800 | 50.7815 | 0.01 | 0.02 | 50.81 | 50.81 | 50.76 | 30111 |
| 1738193400 | 50.77 | -0.01 | -0.01 | 50.82 | 50.82 | 50.64 | 18258 |
| 1738107000 | 50.7771 | 0.02 | 0.04 | 50.82 | 50.82 | 50.7283 | 41751 |
| 1738020600 | 50.755 | 0.12 | 0.23 | 50.8 | 50.8 | 50.71 | 67714 |
| 1737761400 | 50.64 | 0.06 | 0.12 | 50.7 | 50.7 | 50.6 | 16144 |
| 1737675000 | 50.5802 | 0 | 0.00 | 50.5802 | 50.5802 | 50.5802 | 0 |
| 1737588600 | 50.5802 | -0.06 | -0.12 | 50.68 | 50.68 | 50.56 | 14698 |
| 1737502200 | 50.64 | 0.07 | 0.14 | 50.78 | 50.78 | 50.57 | 25984 |
| 1737156600 | 50.57 | -0.01 | -0.02 | 50.62 | 50.62 | 50.55 | 34240 |
| 1737070200 | 50.58 | 0.05 | 0.10 | 50.58 | 50.6082 | 50.46 | 23178 |
| 1736983800 | 50.53 | 0.18 | 0.37 | 50.61 | 50.61 | 50.4689 | 45790 |
| 1736897400 | 50.3455 | 0.08 | 0.15 | 50.39 | 50.39 | 50.2757 | 22272 |
| 1736811000 | 50.27 | -0.06 | -0.11 | 50.39 | 50.39 | 50.24 | 35076 |
| 1736551800 | 50.3266 | -0.16 | -0.32 | 51.87 | 51.87 | 50.28 | 289874 |
| 1736379000 | 50.489 | 0.04 | 0.08 | 50.52 | 50.6 | 50.4 | 44934 |
| 1736292600 | 50.45 | -0.03 | -0.06 | 50.55 | 50.58 | 50.372 | 85768 |
| 1736206200 | 50.4801 | 0.01 | 0.01 | 50.41 | 50.53 | 50.41 | 39401 |
| 1735947000 | 50.475 | -0.03 | -0.07 | 50.56 | 50.56 | 50.4698 | 17906 |
| 1735860600 | 50.5096 | -0.01 | -0.01 | 50.59 | 50.59 | 50.47 | 36002 |
| 1735687800 | 50.5152 | 0.01 | 0.01 | 50.58 | 50.58 | 50.4577 | 18210 |
| 1735601400 | 50.51 | -0.1 | -0.21 | 50.55 | 50.55 | 50.475 | 16791 |
| 1735342200 | 50.6149 | -0.01 | -0.02 | 50.65 | 50.67 | 50.59 | 7450 |
| 1735255800 | 50.625 | 0.04 | 0.08 | 50.59 | 50.64 | 50.5249 | 13667 |
| 1735077840 | 50.5848 | 0.02 | 0.05 | 50.57 | 50.6 | 50.5364 | 3946 |
| 1734996600 | 50.5614 | -0.05 | -0.10 | 50.61 | 50.61 | 50.53 | 18897 |
| 1734737400 | 50.6098 | 0.09 | 0.17 | 50.7 | 50.75 | 50.59 | 38677 |
| 1734651000 | 50.523 | -0.04 | -0.07 | 50.67 | 50.67 | 50.5 | 27301 |
| 1734564600 | 50.5588 | -0.17 | -0.33 | 50.82 | 50.82 | 50.51 | 42870 |
| 1734478200 | 50.725 | -0.03 | -0.06 | 50.72 | 50.7692 | 50.72 | 22249 |
| 1734391800 | 50.7551 | 0.02 | 0.04 | 50.84 | 50.84 | 50.71 | 12180 |
| 1734132600 | 50.7351 | -0.09 | -0.17 | 50.88 | 50.88 | 50.735 | 6187 |
| 1734046200 | 50.8237 | -0.04 | -0.08 | 50.93 | 50.93 | 50.78 | 46171 |
| 1733959800 | 50.8645 | -0 | -0.01 | 51 | 51 | 50.84 | 5457 |
| 1733873400 | 50.8688 | 0.01 | 0.02 | 50.92 | 50.92 | 50.8279 | 6355 |
| 1733787000 | 50.8605 | -0.06 | -0.11 | 50.84 | 50.89 | 50.83 | 3875 |
| 1733527800 | 50.917 | 0.11 | 0.21 | 50.97 | 50.97 | 50.8821 | 10667 |
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
