Premium
VanEck BDC Income ETF (BIZD)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2114 | -7.69631512071 | 15.74 | 15.74 | 13.5 | 3639717 | 14.55106412 | SP |
| 4 | -1.8214 | -11.1400611621 | 16.35 | 17.105 | 13.5 | 1665144 | 15.50306133 | SP |
| 12 | -2.5214 | -14.7882697947 | 17.05 | 17.8565 | 13.5 | 1257046 | 16.43582326 | SP |
| 26 | -1.6414 | -10.1508967223 | 16.17 | 17.8565 | 13.5 | 991701 | 16.49453738 | SP |
| 52 | -1.8314 | -11.1943765281 | 16.36 | 17.8565 | 13.5 | 795974 | 16.51204075 | SP |
| 156 | -3.0614 | -17.4042069358 | 17.59 | 18.109 | 12.93 | 507942 | 16.04488427 | SP |
| 260 | 3.9286 | 37.0622641509 | 10.6 | 18.109 | 9.3 | 381467 | 15.93302444 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 14.5 | -0.48 | -3.20 | 15 | 15.02 | 14.2 | 2146108 |
| 1744237800 | 14.98 | 1.02 | 7.31 | 13.73 | 15.189 | 13.5 | 4107806 |
| 1744151400 | 13.96 | -0.26 | -1.83 | 14.77 | 14.96 | 13.775 | 2740599 |
| 1744065000 | 14.22 | -0.67 | -4.50 | 14.32 | 14.86 | 13.85 | 4704652 |
| 1743805800 | 14.89 | -1.19 | -7.40 | 15.74 | 15.74 | 14.83 | 4499420 |
| 1743719400 | 16.079999 | -0.35 | -2.13 | 16.16 | 16.28 | 16.03 | 2141923 |
| 1743633000 | 16.43 | -0.08 | -0.48 | 16.45 | 16.51 | 16.36 | 1218078 |
| 1743546600 | 16.51 | -0.25 | -1.49 | 16.399999 | 16.57 | 16.39 | 1217268 |
| 1743460200 | 16.76 | -0.1 | -0.59 | 16.77 | 16.85 | 16.5003 | 1191939 |
| 1743201000 | 16.86 | -0.24 | -1.40 | 17.1 | 17.105 | 16.7531 | 751158 |
| 1743114600 | 17.1 | 0.11 | 0.65 | 17.04 | 17.1 | 16.935 | 927923 |
| 1743028200 | 16.99 | -0.11 | -0.64 | 17.09 | 17.1 | 16.98 | 759480 |
| 1742941800 | 17.1 | 0.14 | 0.83 | 16.99 | 17.1 | 16.97 | 679858 |
| 1742855400 | 16.96 | 0.25 | 1.50 | 16.76 | 16.96 | 16.76 | 685459 |
| 1742596200 | 16.71 | -0.07 | -0.42 | 16.75 | 16.8251 | 16.700099 | 1339325 |
| 1742509800 | 16.78 | 0.04 | 0.21 | 16.75 | 16.84 | 16.69 | 832984 |
| 1742423400 | 16.745 | 0.01 | 0.03 | 16.77 | 16.83 | 16.67 | 781202 |
| 1742337000 | 16.739999 | 0.12 | 0.72 | 16.649999 | 16.739999 | 16.61 | 786626 |
| 1742250600 | 16.62 | 0.13 | 0.79 | 16.5 | 16.695 | 16.489999 | 1003278 |
| 1741991400 | 16.489999 | 0.26 | 1.60 | 16.35 | 16.489999 | 16.26 | 787801 |
| 1741905000 | 16.23 | -0.24 | -1.46 | 16.46 | 16.54 | 16.175 | 1108242 |
| 1741818600 | 16.469999 | -0.02 | -0.12 | 16.62 | 16.68 | 16.329999 | 1355804 |
| 1741732200 | 16.489999 | -0.43 | -2.54 | 16.9 | 16.9221 | 16.41 | 1337998 |
| 1741645800 | 16.92 | -0.2 | -1.17 | 16.94 | 17.0899 | 16.7822 | 935486 |
| 1741390200 | 17.12 | 0.39 | 2.33 | 16.73 | 17.1368 | 16.73 | 1022123 |
| 1741303800 | 16.73 | -0.27 | -1.59 | 16.9 | 16.9 | 16.68 | 1442359 |
| 1741217400 | 17 | -0.12 | -0.70 | 17.17 | 17.17 | 16.79 | 1264063 |
| 1741131000 | 17.12 | -0.35 | -2.00 | 17.32 | 17.33 | 17.08 | 1280947 |
| 1741044600 | 17.47 | -0.08 | -0.46 | 17.65 | 17.75 | 17.35 | 1389466 |
| 1740785400 | 17.55 | 0.29 | 1.68 | 17.34 | 17.56 | 17.26 | 1263302 |
| 1740699000 | 17.26 | -0.04 | -0.23 | 17.31 | 17.38 | 17.235 | 561215 |
| 1740612600 | 17.3 | -0.2 | -1.14 | 17.52 | 17.5574 | 17.265 | 720102 |
| 1740526200 | 17.5 | -0.08 | -0.46 | 17.57 | 17.6199 | 17.44 | 603828 |
| 1740439800 | 17.58 | -0.1 | -0.57 | 17.76 | 17.76 | 17.48 | 876730 |
| 1740180600 | 17.68 | -0.04 | -0.23 | 17.76 | 17.825 | 17.62 | 772681 |
| 1740094200 | 17.72 | -0.1 | -0.56 | 17.83 | 17.83 | 17.6548 | 690978 |
| 1740007800 | 17.82 | 0.06 | 0.34 | 17.75 | 17.8565 | 17.66 | 975394 |
| 1739921400 | 17.76 | 0.16 | 0.91 | 17.6 | 17.76 | 17.6 | 1193173 |
| 1739575800 | 17.6 | 0.14 | 0.80 | 17.47 | 17.61 | 17.445 | 1498116 |
| 1739489400 | 17.46 | 0.08 | 0.46 | 17.43 | 17.46 | 17.355 | 805991 |
| 1739403000 | 17.38 | 0.13 | 0.75 | 17.2 | 17.39 | 17.1799 | 704988 |
| 1739316600 | 17.25 | 0.02 | 0.12 | 17.23 | 17.27 | 17.13 | 894420 |
| 1739230200 | 17.23 | -0.02 | -0.12 | 17.31 | 17.31 | 17.12 | 782590 |
| 1738971000 | 17.25 | 0 | 0.00 | 17.3 | 17.3 | 17.18 | 863120 |
| 1738884600 | 17.25 | -0.1 | -0.58 | 17.35 | 17.35 | 17.2001 | 1107075 |
| 1738798200 | 17.35 | -0.14 | -0.80 | 17.46 | 17.46 | 17.06 | 2474092 |
| 1738711800 | 17.49 | -0.01 | -0.06 | 17.53 | 17.53 | 17.365 | 1220782 |
| 1738625400 | 17.5 | -0.01 | -0.06 | 17.23 | 17.53 | 17.16 | 1237015 |
| 1738366200 | 17.51 | 0.13 | 0.75 | 17.38 | 17.51 | 17.36 | 923475 |
| 1738279800 | 17.38 | 0.17 | 0.99 | 17.29 | 17.39 | 17.22 | 1009535 |
| 1738193400 | 17.21 | -0.15 | -0.86 | 17.38 | 17.39 | 17.08 | 1078257 |
| 1738107000 | 17.36 | 0.1 | 0.58 | 17.29 | 17.375 | 17.2501 | 839176 |
| 1738020600 | 17.26 | 0 | 0.00 | 17.22 | 17.32 | 17.18 | 766680 |
| 1737761400 | 17.26 | 0.09 | 0.52 | 17.23 | 17.29 | 17.19 | 542879 |
| 1737675000 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1737588600 | 17.17 | -0.03 | -0.17 | 17.19 | 17.19 | 17.11 | 760399 |
| 1737502200 | 17.2 | 0.14 | 0.82 | 17.11 | 17.2 | 17.0793 | 918922 |
| 1737156600 | 17.06 | 0.03 | 0.18 | 17.05 | 17.12 | 17 | 1127357 |
| 1737070200 | 17.03 | 0.27 | 1.61 | 16.8 | 17.03 | 16.79 | 1292243 |
| 1736983800 | 16.76 | 0.09 | 0.54 | 16.75 | 16.85 | 16.73 | 1320661 |
| 1736897400 | 16.67 | 0.18 | 1.09 | 16.54 | 16.71 | 16.53 | 790257 |
| 1736811000 | 16.489999 | 0.07 | 0.43 | 16.34 | 16.5 | 16.27 | 951388 |
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
