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 | -0.0271 | -0.180666666667 | 15 | 16.34 | 14.795 | 433 | 14.85205277 | SP |
| 4 | 0.4229 | 2.90652920962 | 14.55 | 16.45 | 13.845 | 712 | 15.10077756 | SP |
| 12 | 0.0429 | 0.287340924313 | 14.93 | 17 | 13.54 | 1042 | 15.27369797 | SP |
| 26 | -2.2171 | -12.8976148924 | 17.19 | 17.19 | 13.54 | 1309 | 15.94212841 | SP |
| 52 | -3.3671 | -18.3593238822 | 18.34 | 19.6 | 13.54 | 1902 | 16.91833092 | SP |
| 156 | -2.4071 | -13.8498273878 | 17.38 | 20.99 | 13.54 | 2477 | 18.17008372 | SP |
| 260 | -5.2771 | -26.0597530864 | 20.25 | 20.99 | 13.54 | 3435 | 18.47792271 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775773800 | 15.0904 | -0.08 | -0.52 | 15.01 | 15.0904 | 15.01 | 1510 |
| 1775687400 | 15.1691 | -0.02 | -0.10 | 16.149999 | 16.149999 | 15.1691 | 41 |
| 1775601000 | 15.1842 | -0.12 | -0.78 | 15.3 | 15.3 | 15.1842 | 1458 |
| 1775514600 | 15.3035 | 0.19 | 1.26 | 15.3 | 15.3035 | 15.24 | 5670 |
| 1775169000 | 15.113 | 0.24 | 1.64 | 14.69 | 15.12 | 14.69 | 529 |
| 1775082600 | 14.869 | -0.2 | -1.33 | 14.47 | 14.869 | 14.2 | 259 |
| 1774996200 | 15.0687 | 0.31 | 2.11 | 14.96 | 15.0687 | 14.96 | 209 |
| 1774909800 | 14.758 | 0.21 | 1.43 | 14.63 | 14.758 | 14.63 | 33 |
| 1774650600 | 14.5505 | -0.3 | -2.05 | 14.72 | 14.72 | 14.5505 | 59 |
| 1774564200 | 14.8551 | -0.18 | -1.22 | 14.96 | 14.9601 | 14.72 | 944 |
| 1774477800 | 15.0388 | 0.15 | 1.00 | 15.16 | 15.16 | 15.0388 | 263 |
| 1774391400 | 14.8901 | -0.21 | -1.36 | 15.35 | 15.35 | 14.89 | 225 |
| 1774305000 | 15.0952 | 0.27 | 1.85 | 15.07 | 15.0952 | 15.07 | 22 |
| 1774045800 | 14.8216 | -0.27 | -1.80 | 14.93 | 14.93 | 14.8216 | 24 |
| 1773959400 | 15.0938 | 0.03 | 0.19 | 15.25 | 15.25 | 14.6501 | 1001 |
| 1773873000 | 15.0658 | -0.02 | -0.14 | 15.27 | 15.27 | 15.0658 | 337 |
| 1773786600 | 15.0867 | 0.37 | 2.49 | 14.99 | 15.0867 | 14.99 | 106 |
| 1773700200 | 14.72 | 0.07 | 0.51 | 14.63 | 14.72 | 14.63 | 353 |
| 1773441000 | 14.6457 | -0.02 | -0.13 | 14.79 | 14.79 | 14.6457 | 285 |
| 1773354600 | 14.6648 | -0.22 | -1.45 | 14.88 | 14.88 | 14.6648 | 623 |
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.
