Premium
Bny Mellon Core Bond ETF (BKAG)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3899 | -0.932331258564 | 41.8199 | 41.8199 | 41.23 | 213832 | 41.63308393 | SP |
| 4 | -0.24 | -0.575953923686 | 41.67 | 42.34 | 41.23 | 203285 | 41.94479919 | SP |
| 12 | -1.83 | -4.23023578363 | 43.26 | 43.31 | 41.23 | 217833 | 42.24860706 | SP |
| 26 | -0.2 | -0.480422772039 | 41.63 | 43.51 | 41.02 | 203835 | 42.38655997 | SP |
| 52 | -0.87 | -2.05673758865 | 42.3 | 43.51 | 40.5299 | 176542 | 42.05318842 | SP |
| 156 | -7.91 | -16.031617349 | 49.34 | 49.37 | 39.22 | 139033 | 42.30340313 | SP |
| 260 | -8.65 | -17.2723642173 | 50.08 | 54.87 | 39.22 | 95451 | 42.78401331 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733527800 | 42.3 | 0.1 | 0.24 | 42.33 | 42.33 | 42.215 | 104603 |
| 1733441400 | 42.2 | 0.02 | 0.05 | 42.1 | 42.2099 | 42.1 | 81416 |
| 1733355000 | 42.18 | 0.14 | 0.33 | 42.1 | 42.2 | 41.9602 | 127694 |
| 1733268600 | 42.04 | -0.07 | -0.17 | 42.16 | 42.18 | 42.0299 | 472094 |
| 1733182200 | 42.11 | -0.14 | -0.33 | 42.28 | 42.28 | 41.95 | 71487 |
| 1732917840 | 42.25 | 0.14 | 0.33 | 42.14 | 42.34 | 42.14 | 93542 |
| 1732750200 | 42.11 | 0.13 | 0.31 | 42.24 | 42.24 | 42.03 | 76249 |
| 1732663800 | 41.98 | -0.05 | -0.12 | 41.97 | 41.98 | 41.87 | 116691 |
| 1732577400 | 42.03 | 0.35 | 0.84 | 41.92 | 42.03 | 41.9199 | 146185 |
| 1732318200 | 41.68 | 0.07 | 0.17 | 41.67 | 41.6999 | 41.61 | 250038 |
| 1732231800 | 41.61 | -0.03 | -0.06 | 41.68 | 41.73 | 41.6 | 330721 |
| 1732145400 | 41.635 | -0.05 | -0.12 | 41.61 | 41.87 | 41.585 | 107065 |
| 1732059000 | 41.685 | 0.07 | 0.16 | 41.75 | 41.755 | 41.675 | 97100 |
| 1731972600 | 41.62 | 0.03 | 0.07 | 41.6 | 41.635 | 41.515 | 127488 |
| 1731713400 | 41.59 | -0.02 | -0.05 | 41.53 | 41.68 | 41.45 | 109402 |
| 1731627000 | 41.61 | -0.01 | -0.02 | 41.67 | 41.735 | 41.57 | 177565 |
| 1731540600 | 41.62 | -0.03 | -0.07 | 41.82 | 41.82 | 41.555 | 122711 |
| 1731454200 | 41.65 | -0.22 | -0.53 | 41.74 | 41.8 | 41.6 | 95172 |
| 1731367800 | 41.87 | -0.06 | -0.14 | 41.93 | 41.93 | 41.802 | 127754 |
| 1731108600 | 41.93 | 0.07 | 0.17 | 41.85 | 42.015 | 41.85 | 331986 |
| 1731022200 | 41.86 | 0.27 | 0.65 | 41.6 | 41.91 | 41.6 | 148158 |
| 1730935800 | 41.59 | -0.3 | -0.72 | 41.57 | 41.6464 | 41.48 | 102350 |
| 1730849400 | 41.89 | 0.09 | 0.22 | 41.78 | 41.91 | 41.69 | 69251 |
| 1730763000 | 41.8 | 0.17 | 0.41 | 41.83 | 41.95 | 41.715 | 225029 |
| 1730500200 | 41.63 | -0.32 | -0.76 | 41.88 | 42.33 | 41.6007 | 109051 |
| 1730413800 | 41.95 | 0.02 | 0.05 | 42.13 | 42.13 | 41.82 | 140791 |
| 1730327400 | 41.93 | -0.08 | -0.19 | 41.97 | 42.15 | 41.93 | 315502 |
| 1730241000 | 42.01 | 0.06 | 0.14 | 41.9 | 42.18 | 41.82 | 70348 |
| 1730154600 | 41.95 | -0.1 | -0.24 | 42.05 | 42.06 | 41.88 | 238149 |
| 1729895400 | 42.05 | -0.06 | -0.14 | 42.21 | 42.215 | 42.01 | 285652 |
| 1729809000 | 42.11 | 0.09 | 0.21 | 42.05 | 42.18 | 42.05 | 80763 |
| 1729722600 | 42.02 | -0.12 | -0.28 | 42.01 | 42.09 | 41.98 | 90875 |
| 1729636200 | 42.14 | -0.02 | -0.05 | 42.2 | 42.2 | 42.1099 | 100324 |
| 1729549800 | 42.16 | -0.28 | -0.65 | 42.32 | 42.32 | 42.145 | 758144 |
| 1729290600 | 42.435 | 0.04 | 0.08 | 42.48 | 42.48 | 42.435 | 58180 |
| 1729204200 | 42.4 | -0.19 | -0.45 | 42.45 | 42.4799 | 42.3911 | 114424 |
| 1729117800 | 42.59 | 0.03 | 0.07 | 42.6 | 42.6275 | 42.58 | 108253 |
| 1729031400 | 42.56 | 0.22 | 0.52 | 42.45 | 42.56 | 42.45 | 94727 |
| 1728945000 | 42.34 | -0.08 | -0.19 | 42.26 | 42.45 | 42.26 | 92503 |
| 1728685800 | 42.42 | 0 | 0.00 | 42.34 | 42.49 | 42.34 | 137386 |
| 1728599400 | 42.42 | 0.02 | 0.05 | 42.39 | 42.42 | 42.3064 | 312032 |
| 1728513000 | 42.4 | -0.08 | -0.19 | 42.46 | 42.46 | 42.37 | 289513 |
| 1728426600 | 42.48 | 0.05 | 0.12 | 42.38 | 42.485 | 42.38 | 282727 |
| 1728340200 | 42.43 | -0.13 | -0.31 | 42.46 | 42.48 | 42.41 | 285347 |
| 1728081000 | 42.56 | -0.31 | -0.72 | 42.64 | 42.65 | 42.5404 | 223863 |
| 1727994600 | 42.87 | -0.19 | -0.44 | 43.01 | 43.01 | 42.8692 | 233738 |
| 1727908200 | 43.06 | -0.09 | -0.21 | 43 | 43.065 | 42.98 | 316799 |
| 1727821800 | 43.15 | 0 | 0.00 | 43.17 | 43.235 | 43.1 | 1743409 |
| 1727735400 | 43.15 | -0.16 | -0.37 | 43.28 | 43.28 | 43.1195 | 194934 |
| 1727476200 | 43.31 | 0.17 | 0.39 | 43.26 | 43.31 | 43.19 | 224169 |
| 1727389800 | 43.14 | -0.08 | -0.19 | 43.24 | 43.24 | 43.11 | 347647 |
| 1727303400 | 43.22 | -0.1 | -0.23 | 43.34 | 43.34 | 43.1999 | 223572 |
| 1727217000 | 43.32 | 0.05 | 0.12 | 43.21 | 43.34 | 43.16 | 193519 |
| 1727130600 | 43.27 | -0.05 | -0.12 | 43.28 | 43.32 | 43.1501 | 290700 |
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
