Premium
ETRACS MarketVector Business Dev Com Liquid Index ETN 4/26/41 (BDCZ)
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 | -1.6914 | -10.1402877698 | 16.68 | 16.68 | 14.5 | 1068 | 14.90521822 | SP |
| 4 | -0.0657 | -0.436420159024 | 15.0543 | 16.68 | 12.92 | 1471 | 14.65094731 | SP |
| 12 | -2.0114 | -11.8317647059 | 17 | 17 | 12.92 | 1082 | 14.98829715 | SP |
| 26 | -1.7014 | -10.1941282205 | 16.69 | 17.0604 | 12.92 | 1279 | 15.56191624 | SP |
| 52 | -2.8914 | -16.1711409396 | 17.88 | 19.6 | 12.92 | 1871 | 16.68547198 | SP |
| 156 | -2.8714 | -16.0772676372 | 17.86 | 20.99 | 12.92 | 2490 | 18.12402378 | SP |
| 260 | -5.1014 | -25.3927327028 | 20.09 | 20.99 | 12.92 | 3361 | 18.41024 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 14.8913 | 0.09 | 0.61 | 14.8 | 15 | 14.8 | 552 |
| 1783549800 | 14.8006 | -0.2 | -1.33 | 15 | 15 | 14.5 | 2243 |
| 1783463400 | 15.0001 | -0.08 | -0.50 | 15.01 | 15.01 | 15 | 130 |
| 1783377000 | 15.0761 | -0.08 | -0.56 | 16.68 | 16.68 | 15.0761 | 1346 |
| 1783031400 | 15.1603 | -0.05 | -0.34 | 14.6 | 15.2 | 14.6 | 226 |
| 1782945000 | 15.2115 | 0.85 | 5.95 | 12.92 | 15.31 | 12.92 | 612 |
| 1782858600 | 14.3566 | -0.72 | -4.79 | 15.135 | 15.135 | 14.3566 | 3873 |
| 1782772200 | 15.0786 | 0.29 | 1.98 | 14.9101 | 15.0786 | 14.9101 | 512 |
| 1782513000 | 14.7863 | 0.23 | 1.60 | 16 | 16 | 14.76 | 943 |
| 1782426600 | 14.5529 | 0.04 | 0.28 | 15.96 | 15.96 | 14.54 | 841 |
| 1782340200 | 14.5118 | -0.11 | -0.75 | 14.59 | 14.59 | 14.5118 | 825 |
| 1782253800 | 14.6214 | 0.07 | 0.45 | 14.575 | 14.6214 | 14.5301 | 689 |
| 1782167400 | 14.5561 | -0.14 | -0.96 | 16.17 | 16.17 | 13.1 | 9062 |
| 1781821800 | 14.6977 | 0.04 | 0.27 | 14.8 | 15.11 | 14.6977 | 4075 |
| 1781735400 | 14.6586 | -0.3 | -1.99 | 14.76 | 14.76 | 14.6586 | 50 |
| 1781649000 | 14.9567 | 0.05 | 0.33 | 14.92 | 14.9567 | 14.92 | 89 |
| 1781562600 | 14.9071 | -0.15 | -0.98 | 15.07 | 15.07 | 14.9071 | 399 |
| 1781303400 | 15.0543 | 0.08 | 0.54 | 15.0543 | 15.0543 | 15.0543 | 15 |
| 1781217000 | 14.9729 | -0.02 | -0.14 | 14.99 | 14.99 | 14.9729 | 59 |
| 1781130600 | 14.9933 | 0.05 | 0.30 | 15.04 | 15.04 | 14.9933 | 100 |
| 1781044200 | 14.9481 | 0.14 | 0.96 | 15.01 | 15.01 | 14.795 | 464 |
| 1780957800 | 14.8064 | -0.04 | -0.29 | 16.34 | 16.34 | 14.8 | 1437 |
| 1780698600 | 14.85 | -0.17 | -1.13 | 15 | 15 | 14.85 | 106 |
| 1780612200 | 15.02 | 0.28 | 1.89 | 13.86 | 15.02 | 13.86 | 1789 |
| 1780525800 | 14.7409 | -0.41 | -2.73 | 14.745 | 14.745 | 14.7409 | 408 |
| 1780439400 | 15.1552 | -0.67 | -4.21 | 15.26 | 15.26 | 15.1552 | 304 |
| 1780353000 | 15.8214 | 0.79 | 5.28 | 15.07 | 16.12 | 15.07 | 2481 |
| 1780093800 | 15.0275 | 0.08 | 0.52 | 16.45 | 16.45 | 14.9 | 1206 |
| 1780007400 | 14.9505 | -0 | -0.01 | 14.99 | 14.99 | 14.9505 | 16 |
| 1779921000 | 14.9526 | 0.03 | 0.23 | 15 | 15 | 13.845 | 1236 |
| 1779834600 | 14.9185 | 0.18 | 1.21 | 16.21 | 16.21 | 14.9185 | 17 |
| 1779489000 | 14.7395 | -0.15 | -1.01 | 14.7395 | 14.7395 | 14.7395 | 15 |
| 1779402600 | 14.8903 | -0.04 | -0.28 | 14.86 | 14.8903 | 14.86 | 462 |
| 1779316200 | 14.9317 | 0.16 | 1.09 | 15.65 | 15.65 | 14.505 | 2908 |
| 1779229800 | 14.7711 | -0.12 | -0.78 | 14.85 | 14.9 | 14.7711 | 232 |
| 1779143400 | 14.8878 | -0.16 | -1.08 | 15.25 | 15.25 | 14.8878 | 77 |
| 1778884200 | 15.0511 | 0.15 | 1.04 | 14.55 | 15.0511 | 14.55 | 203 |
| 1778797800 | 14.8969 | -0.07 | -0.44 | 15.21 | 15.21 | 14.8969 | 733 |
| 1778711400 | 14.9629 | -0.13 | -0.87 | 14.99 | 15.015 | 14.9629 | 1611 |
| 1778625000 | 15.0942 | 0.06 | 0.41 | 14.95 | 15.0942 | 14.95 | 633 |
| 1778538600 | 15.0325 | -0.29 | -1.91 | 15.57 | 15.57 | 14.55 | 2212 |
| 1778279400 | 15.3259 | -0.19 | -1.22 | 15.36 | 15.375 | 15.3259 | 1244 |
| 1778193000 | 15.5151 | -0.26 | -1.68 | 15.545 | 15.545 | 15.5151 | 103 |
| 1778106600 | 15.7796 | -0.14 | -0.89 | 15.8 | 15.8 | 15.59 | 918 |
| 1778020200 | 15.921 | -0.01 | -0.03 | 15.921 | 15.921 | 15.921 | 42 |
| 1777933800 | 15.9265 | 0.01 | 0.07 | 16 | 16 | 15.9265 | 161 |
| 1777674600 | 15.9151 | 0.18 | 1.16 | 15.78 | 15.97 | 15.78 | 745 |
| 1777588200 | 15.7324 | 0.43 | 2.83 | 15.52 | 15.755 | 15.52 | 517 |
| 1777501800 | 15.2996 | -0.1 | -0.67 | 15 | 15.2996 | 15 | 14 |
| 1777415400 | 15.4034 | 0.2 | 1.30 | 15.26 | 15.4099 | 15.17 | 2152 |
| 1777329000 | 15.2053 | 0.02 | 0.14 | 15.33 | 15.33 | 15 | 2961 |
| 1777069800 | 15.1842 | 0.03 | 0.18 | 14.93 | 15.1842 | 14.93 | 862 |
| 1776983400 | 15.1564 | -0.33 | -2.13 | 15.49 | 15.49 | 15.1564 | 1511 |
| 1776897000 | 15.4857 | -0.07 | -0.43 | 15.82 | 15.82 | 15.4857 | 2189 |
| 1776810600 | 15.5527 | -0.16 | -0.99 | 14.55 | 15.5527 | 14.55 | 2394 |
| 1776724200 | 15.708 | -0.04 | -0.23 | 15.97 | 15.97 | 15.66 | 455 |
| 1776465000 | 15.7441 | 0.29 | 1.87 | 17 | 17 | 15.23 | 211 |
| 1776378600 | 15.4554 | -0.18 | -1.14 | 15.4554 | 15.4554 | 15.4554 | 0 |
| 1776292200 | 15.633 | 0.37 | 2.43 | 15.42 | 15.633 | 15.2 | 6741 |
| 1776205800 | 15.2626 | 0.38 | 2.53 | 13.54 | 15.2626 | 13.54 | 4793 |
| 1776119400 | 14.8864 | -0.33 | -2.19 | 16.149999 | 16.149999 | 14.8864 | 109 |
| 1775860200 | 15.2202 | 0.13 | 0.86 | 15.5 | 15.5 | 15.15 | 2331 |
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.
