Premium
Build Bond Innovation ETF (BFIX)
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 | -0.065 | -0.261569416499 | 24.85 | 24.95 | 24.785 | 671 | 24.89274176 | SP |
| 4 | 0.035 | 0.141414141414 | 24.75 | 24.98 | 24.73 | 1211 | 24.82235264 | SP |
| 12 | 0.36 | 1.47389969294 | 24.425 | 25.15 | 24.425 | 1126 | 24.87738785 | SP |
| 26 | 1.265 | 5.37840136054 | 23.52 | 25.15 | 23.39 | 1649 | 24.38000498 | SP |
| 52 | 1.805 | 7.8546562228 | 22.98 | 25.15 | 22.47 | 1775 | 23.73164469 | SP |
| 156 | -0.335 | -1.33359872611 | 25.12 | 26.73 | 22.25 | 5039 | 23.72225363 | SP |
| 260 | -0.335 | -1.33359872611 | 25.12 | 26.73 | 22.25 | 5039 | 23.72225363 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 24.785 | -0.13 | -0.51 | 24.82 | 24.82 | 24.785 | 118 |
| 1738193400 | 24.9133 | 0 | 0.01 | 24.94 | 24.95 | 24.91 | 875 |
| 1738107000 | 24.9118 | 0.03 | 0.11 | 24.88 | 24.9118 | 24.88 | 180 |
| 1738020600 | 24.885 | -0.03 | -0.12 | 24.91 | 24.93 | 24.885 | 1905 |
| 1737761400 | 24.9144 | 0.03 | 0.13 | 24.85 | 24.925 | 24.85 | 279 |
| 1737675000 | 24.8815 | 0 | 0.00 | 24.8815 | 24.8815 | 24.8815 | 0 |
| 1737588600 | 24.8815 | -0.1 | -0.39 | 24.89 | 24.89 | 24.8601 | 1204 |
| 1737502200 | 24.98 | 0.12 | 0.49 | 24.8868 | 24.98 | 24.8868 | 1056 |
| 1737156600 | 24.8585 | 0.04 | 0.16 | 24.83 | 24.91 | 24.83 | 1688 |
| 1737070200 | 24.82 | 0.01 | 0.02 | 24.83 | 24.83 | 24.81 | 558 |
| 1736983800 | 24.814 | 0.07 | 0.28 | 24.79 | 24.814 | 24.79 | 128 |
| 1736897400 | 24.745 | -0.02 | -0.08 | 24.84 | 24.84 | 24.745 | 95 |
| 1736811000 | 24.7651 | 0.03 | 0.12 | 24.84 | 24.84 | 24.73 | 116 |
| 1736551800 | 24.7343 | -0.05 | -0.21 | 24.8099 | 24.8099 | 24.7343 | 1462 |
| 1736379000 | 24.7853 | 0.01 | 0.03 | 24.79 | 24.79 | 24.7853 | 95 |
| 1736292600 | 24.7779 | -0.03 | -0.10 | 24.77 | 24.8499 | 24.77 | 1603 |
| 1736206200 | 24.8037 | 0.02 | 0.09 | 24.73 | 24.87 | 24.73 | 2940 |
| 1735947000 | 24.7809 | 0.02 | 0.09 | 24.75 | 24.8 | 24.75 | 6279 |
| 1735860600 | 24.7594 | -0.02 | -0.08 | 24.85 | 24.85 | 24.74 | 2946 |
| 1735687800 | 24.7801 | 0.03 | 0.10 | 24.76 | 24.7801 | 24.76 | 110 |
| 1735601400 | 24.755 | -0.03 | -0.14 | 24.8 | 24.81 | 24.73 | 1848 |
| 1735342200 | 24.7885 | -0.02 | -0.10 | 24.8 | 24.8 | 24.78 | 2622 |
| 1735255800 | 24.8134 | 0.03 | 0.13 | 24.85 | 24.85 | 24.8134 | 142 |
| 1735077840 | 24.78 | -0.1 | -0.42 | 24.75 | 24.78 | 24.75 | 219 |
| 1734996600 | 24.8849 | -0.01 | -0.02 | 25.01 | 25.01 | 24.86 | 147 |
| 1734737400 | 24.89 | 0 | 0.00 | 24.89 | 24.89 | 24.89 | 1 |
| 1734651000 | 24.89 | -0.04 | -0.14 | 24.92 | 24.92 | 24.89 | 149 |
| 1734564600 | 24.9254 | -0.06 | -0.24 | 24.97 | 24.97 | 24.9254 | 76 |
| 1734478200 | 24.985 | -0.03 | -0.10 | 25.05 | 25.05 | 24.985 | 389 |
| 1734391800 | 25.01 | 0.01 | 0.04 | 25.04 | 25.04 | 25.01 | 151 |
| 1734132600 | 25 | 0.02 | 0.08 | 25.03 | 25.03 | 25 | 3791 |
| 1734046200 | 24.98 | -0.06 | -0.26 | 24.99 | 25.0296 | 24.98 | 6771 |
| 1733959800 | 25.0444 | 0.05 | 0.22 | 25.0444 | 25.0444 | 25.0444 | 0 |
| 1733873400 | 24.99 | -0.06 | -0.24 | 25.06 | 25.06 | 24.99 | 566 |
| 1733787000 | 25.05 | -0.01 | -0.04 | 25.13 | 25.13 | 25.05 | 205 |
| 1733527800 | 25.06 | 0.01 | 0.02 | 25 | 25.09 | 25 | 919 |
| 1733441400 | 25.0544 | -0.01 | -0.04 | 25.1 | 25.1 | 25.0544 | 328 |
| 1733355000 | 25.0645 | 0.09 | 0.36 | 24.99 | 25.13 | 24.99 | 552 |
| 1733268600 | 24.975 | -0.06 | -0.24 | 25.04 | 25.04 | 24.92 | 3945 |
| 1733182200 | 25.0342 | 0.02 | 0.08 | 25.04 | 25.06 | 25.0342 | 2453 |
| 1732917840 | 25.015 | 0.15 | 0.61 | 25.03 | 25.07 | 25.015 | 914 |
| 1732750200 | 24.8644 | -0.17 | -0.66 | 24.92 | 24.95 | 24.8644 | 2325 |
| 1732663800 | 25.03 | -0.04 | -0.17 | 25.03 | 25.07 | 24.9702 | 333 |
| 1732577400 | 25.0731 | 0.02 | 0.07 | 25.15 | 25.15 | 25.05 | 357 |
| 1732318200 | 25.055 | 0.06 | 0.23 | 25.09 | 25.09 | 25.055 | 200 |
| 1732231800 | 24.9972 | -0.08 | -0.31 | 25.07 | 25.07 | 24.9972 | 124 |
| 1732145400 | 25.0741 | 0.11 | 0.44 | 25.12 | 25.12 | 25.0201 | 1012 |
| 1732059000 | 24.9648 | 0.23 | 0.95 | 24.85 | 25.03 | 24.85 | 1717 |
| 1731972600 | 24.73 | 0.12 | 0.48 | 24.62 | 24.75 | 24.62 | 1832 |
| 1731713400 | 24.6114 | 0.06 | 0.26 | 24.5331 | 24.6114 | 24.5331 | 355 |
| 1731627000 | 24.5488 | -0.02 | -0.08 | 24.66 | 24.66 | 24.5 | 431 |
| 1731540600 | 24.5684 | -0.1 | -0.39 | 24.76 | 24.76 | 24.5684 | 633 |
| 1731454200 | 24.665 | 0.01 | 0.03 | 24.625 | 24.69 | 24.625 | 1411 |
| 1731367800 | 24.6571 | 0.23 | 0.95 | 24.5188 | 24.6571 | 24.5001 | 254 |
| 1731108600 | 24.425 | -0 | -0.00 | 24.425 | 24.425 | 24.425 | 9 |
| 1731022200 | 24.4252 | 0.07 | 0.27 | 24.4 | 24.4252 | 24.4 | 619 |
| 1730935800 | 24.359 | -0.03 | -0.11 | 24.34 | 24.359 | 24.3301 | 697 |
| 1730849400 | 24.3862 | 0.03 | 0.13 | 24.33 | 24.39 | 24.33 | 296 |
| 1730763000 | 24.3553 | 0.03 | 0.10 | 24.3421 | 24.39 | 24.33 | 3390 |
| 1730500200 | 24.33 | -0.05 | -0.20 | 24.35 | 24.35 | 24.33 | 533 |
| 1730413800 | 24.3778 | -0.04 | -0.17 | 24.57 | 24.57 | 24.3778 | 1623 |
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
