Premium
Bny Mellon Core Bond ETF (BKAG)
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 | -0.24 | -0.569530137636 | 42.14 | 42.3 | 41.8 | 244451 | 42.11822893 | SP |
| 4 | 0 | 0 | 41.9 | 42.3 | 41.13 | 192352 | 41.8089455 | SP |
| 12 | 0.09 | 0.215259507295 | 41.81 | 42.97 | 40.74 | 235424 | 41.447684 | SP |
| 26 | -1.23 | -2.85184326455 | 43.13 | 43.51 | 40.74 | 243127 | 42.11042001 | SP |
| 52 | -0.07 | -0.166785799381 | 41.97 | 43.51 | 40.5299 | 196575 | 41.91169284 | SP |
| 156 | -5.37 | -11.3602707849 | 47.27 | 47.4 | 39.22 | 151110 | 42.07160798 | SP |
| 260 | -8.18 | -16.3338658147 | 50.08 | 54.87 | 39.22 | 101184 | 42.65502111 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 41.9 | 0.01 | 0.02 | 42.1 | 42.1 | 41.8301 | 155285 |
| 1741303800 | 41.89 | -0.05 | -0.12 | 41.93 | 41.99 | 41.8 | 139109 |
| 1741217400 | 41.94 | -0.17 | -0.40 | 42.14 | 42.1899 | 41.93 | 173103 |
| 1741131000 | 42.11 | -0.11 | -0.26 | 42.28 | 42.3 | 42.06 | 397109 |
| 1741044600 | 42.22 | -0.05 | -0.12 | 42.04 | 42.22 | 41.98 | 239608 |
| 1740785400 | 42.27 | 0.21 | 0.50 | 42.14 | 42.27 | 42.1 | 273328 |
| 1740699000 | 42.06 | -0.05 | -0.12 | 42.02 | 42.0931 | 42 | 96686 |
| 1740612600 | 42.11 | 0.06 | 0.14 | 42.07 | 42.14 | 41.99 | 240485 |
| 1740526200 | 42.05 | 0.26 | 0.63 | 42 | 42.0594 | 41.97 | 328901 |
| 1740439800 | 41.7867 | 0.05 | 0.11 | 41.69 | 41.81 | 41.69 | 183086 |
| 1740180600 | 41.74 | 0.19 | 0.46 | 41.61 | 41.75 | 41.58 | 162465 |
| 1740094200 | 41.55 | 0.09 | 0.22 | 41.51 | 41.56 | 41.51 | 215596 |
| 1740007800 | 41.46 | 0.06 | 0.14 | 41.35 | 41.48 | 41.35 | 159936 |
| 1739921400 | 41.4 | -0.17 | -0.41 | 41.56 | 41.56 | 41.4 | 86086 |
| 1739575800 | 41.57 | 0.1 | 0.24 | 41.63 | 41.6607 | 41.57 | 75617 |
| 1739489400 | 41.47 | 0.26 | 0.63 | 41.34 | 41.47 | 41.34 | 160017 |
| 1739403000 | 41.21 | -0.19 | -0.45 | 41.18 | 41.22 | 41.13 | 212152 |
| 1739316600 | 41.395 | -0.08 | -0.18 | 41.4 | 41.44 | 41.37 | 255383 |
| 1739230200 | 41.47 | 0 | 0.00 | 41.51 | 41.56 | 41.46 | 79138 |
| 1738971000 | 41.47 | -0.14 | -0.34 | 41.9 | 41.9 | 41.45 | 176882 |
| 1738884600 | 41.61 | -0.02 | -0.05 | 41.59 | 41.655 | 41.56 | 143243 |
| 1738798200 | 41.63 | 0.22 | 0.53 | 41.56 | 41.69 | 41.55 | 354422 |
| 1738711800 | 41.41 | 0.02 | 0.05 | 41.44 | 41.44 | 41.26 | 165084 |
| 1738625400 | 41.39 | -0.07 | -0.17 | 41.45 | 41.5 | 41.3 | 117416 |
| 1738366200 | 41.46 | -0.08 | -0.19 | 41.54 | 41.6 | 41.4 | 124037 |
| 1738279800 | 41.54 | 0.04 | 0.10 | 41.54 | 41.58 | 41.51 | 202077 |
| 1738193400 | 41.5 | -0.02 | -0.05 | 41.57 | 41.575 | 41.4 | 167462 |
| 1738107000 | 41.52 | 0 | 0.00 | 41.48 | 41.52 | 41.42 | 118642 |
| 1738020600 | 41.52 | 0.2 | 0.48 | 41.43 | 41.54 | 41.43 | 143672 |
| 1737761400 | 41.32 | 0.03 | 0.07 | 41.22 | 41.34 | 41.21 | 135409 |
| 1737675000 | 41.29 | 0 | 0.00 | 41.29 | 41.29 | 41.29 | 0 |
| 1737588600 | 41.29 | -0.08 | -0.19 | 41.35 | 41.37 | 41.276 | 172991 |
| 1737502200 | 41.37 | 0.1 | 0.24 | 41.39 | 41.44 | 41.33 | 736368 |
| 1737156600 | 41.27 | -0.02 | -0.05 | 41.31 | 41.34 | 41.255 | 381011 |
| 1737070200 | 41.29 | 0.12 | 0.29 | 41.29 | 41.29 | 41.09 | 142714 |
| 1736983800 | 41.17 | 0.37 | 0.91 | 41.17 | 41.21 | 41.09 | 1544323 |
| 1736897400 | 40.8 | 0.03 | 0.07 | 40.86 | 40.86 | 40.7501 | 103833 |
| 1736811000 | 40.77 | -0.08 | -0.20 | 40.82 | 40.82 | 40.74 | 100073 |
| 1736551800 | 40.85 | -0.15 | -0.37 | 40.89 | 40.9493 | 40.81 | 749346 |
| 1736379000 | 41 | -0.02 | -0.04 | 40.97 | 41.15 | 40.955 | 82403 |
| 1736292600 | 41.015 | -0.15 | -0.35 | 41.22 | 41.22 | 40.98 | 70478 |
| 1736206200 | 41.16 | -0.05 | -0.11 | 41.17 | 41.19 | 41.11 | 101659 |
| 1735947000 | 41.205 | -0.06 | -0.13 | 41.28 | 41.3114 | 41.18 | 110895 |
| 1735860600 | 41.26 | 0.04 | 0.10 | 41.32 | 41.3703 | 41.19 | 85476 |
| 1735687800 | 41.22 | -0.06 | -0.15 | 41.35 | 41.3747 | 41.21 | 150106 |
| 1735601400 | 41.28 | 0.13 | 0.32 | 41.29 | 41.33 | 41.275 | 524166 |
| 1735342200 | 41.15 | -0.23 | -0.56 | 41 | 41.25 | 41 | 238918 |
| 1735255800 | 41.38 | 0.04 | 0.10 | 41.17 | 41.4 | 41.17 | 74443 |
| 1735077840 | 41.34 | 0.02 | 0.05 | 41.19 | 42.91 | 41.1767 | 56901 |
| 1734996600 | 41.32 | -0.11 | -0.27 | 41.41 | 41.41 | 41.27 | 735906 |
| 1734737400 | 41.43 | 0.1 | 0.24 | 41.41 | 41.59 | 41.4 | 139993 |
| 1734651000 | 41.33 | -0.13 | -0.31 | 41.44 | 41.4611 | 41.23 | 114670 |
| 1734564600 | 41.46 | -0.27 | -0.65 | 41.77 | 41.79 | 41.42 | 166512 |
| 1734478200 | 41.73 | 0.01 | 0.02 | 41.49 | 42.97 | 41.49 | 249861 |
| 1734391800 | 41.72 | 0.03 | 0.07 | 41.71 | 41.765 | 41.675 | 259440 |
| 1734132600 | 41.69 | -0.17 | -0.41 | 41.81 | 41.8199 | 41.67 | 294260 |
| 1734046200 | 41.86 | -0.17 | -0.40 | 41.97 | 42 | 41.86 | 107372 |
| 1733959800 | 42.03 | -0.12 | -0.28 | 42.19 | 42.2 | 42.02 | 464661 |
| 1733873400 | 42.15 | -0.04 | -0.08 | 42.19 | 42.19 | 42.09 | 75770 |
| 1733787000 | 42.185 | -0.12 | -0.27 | 42.3 | 42.3 | 42.17 | 627246 |
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
