Premium
Bny Mellon Concentrated International ETF (BKCI)
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 | 0.5959 | 1.20408163265 | 49.49 | 50.12 | 48.8896 | 12172 | 49.46464314 | SP |
| 4 | 1.6459 | 3.39781172585 | 48.44 | 50.4 | 48.28 | 13560 | 49.35758104 | SP |
| 12 | 1.1059 | 2.25786035116 | 48.98 | 50.89 | 46.01 | 11091 | 48.76925192 | SP |
| 26 | -1.7541 | -3.38368055556 | 51.84 | 54.539 | 46.01 | 19816 | 51.97162472 | SP |
| 52 | 0.8259 | 1.67661388551 | 49.26 | 54.539 | 46.01 | 16212 | 50.97500493 | SP |
| 156 | 3.3669 | 7.20670391061 | 46.719 | 54.539 | 35.52 | 11229 | 47.41641629 | SP |
| 260 | -1.5446 | -2.99164253687 | 51.6305 | 54.539 | 35.52 | 10634 | 47.42845233 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 50.0859 | 0.04 | 0.07 | 50.24 | 50.2862 | 50.0575 | 15907 |
| 1739489400 | 50.0495 | 0.36 | 0.72 | 49.735 | 50.05 | 49.7 | 9144 |
| 1739403000 | 49.6939 | 0.23 | 0.46 | 49.07 | 49.76 | 49.07 | 7765 |
| 1739316600 | 49.4651 | 0.24 | 0.48 | 49.15 | 49.5092 | 49.15 | 18022 |
| 1739230200 | 49.23 | 0.34 | 0.70 | 49.09 | 49.38 | 49.07 | 22836 |
| 1738971000 | 48.8896 | -0.55 | -1.11 | 49.49 | 49.49 | 48.8896 | 3092 |
| 1738884600 | 49.4396 | -0.14 | -0.29 | 49.4143 | 49.53 | 49.3614 | 5369 |
| 1738798200 | 49.5839 | 0.45 | 0.92 | 49.37 | 49.63 | 49.31 | 7112 |
| 1738711800 | 49.1318 | 0.35 | 0.72 | 49.44 | 49.44 | 48.94 | 26172 |
| 1738625400 | 48.7821 | -0.84 | -1.70 | 48.56 | 49.01 | 48.49 | 11834 |
| 1738366200 | 49.6246 | -0.58 | -1.15 | 49.98 | 50.36 | 49.58 | 27462 |
| 1738279800 | 50.2038 | 0.5 | 1.00 | 50.1 | 50.4 | 50.06 | 8515 |
| 1738193400 | 49.7085 | -0.21 | -0.42 | 49.81 | 49.8316 | 49.56 | 12770 |
| 1738107000 | 49.9197 | 0.3 | 0.61 | 49.75 | 49.9496 | 49.52 | 8550 |
| 1738020600 | 49.618 | -0.2 | -0.39 | 49.37 | 49.618 | 49.37 | 6578 |
| 1737761400 | 49.814 | 0.37 | 0.74 | 49.89 | 49.94 | 49.76 | 13993 |
| 1737675000 | 49.4481 | 0 | 0.00 | 49.4481 | 49.4481 | 49.4481 | 0 |
| 1737588600 | 49.4481 | 0.15 | 0.30 | 49.52 | 49.5899 | 49.44 | 9429 |
| 1737502200 | 49.3025 | 0.97 | 2.00 | 48.99 | 49.33 | 48.9454 | 18454 |
| 1737156600 | 48.3342 | 0.1 | 0.20 | 48.44 | 48.6 | 48.28 | 26978 |
| 1737070200 | 48.2369 | 0.6 | 1.27 | 46.01 | 48.3924 | 46.01 | 11744 |
| 1736983800 | 47.6333 | 0.44 | 0.93 | 47.71 | 47.76 | 47.55 | 12440 |
| 1736897400 | 47.1924 | -0.03 | -0.06 | 47.27 | 47.27 | 46.9401 | 8514 |
| 1736811000 | 47.2222 | -0.32 | -0.66 | 46.94 | 47.2727 | 46.94 | 15464 |
| 1736551800 | 47.5378 | -0.42 | -0.87 | 47.67 | 47.67 | 47.46 | 35878 |
| 1736379000 | 47.9535 | -0.09 | -0.18 | 47.78 | 47.9732 | 47.71 | 6040 |
| 1736292600 | 48.039 | -0.22 | -0.46 | 48.6 | 48.6 | 47.99 | 4544 |
| 1736206200 | 48.262 | 0.67 | 1.40 | 48.19 | 48.525 | 47.97 | 9819 |
| 1735947000 | 47.5961 | 0.16 | 0.34 | 47.53 | 47.61 | 47.475 | 5991 |
| 1735860600 | 47.4361 | -0.12 | -0.25 | 47.6 | 47.7543 | 47.26 | 38877 |
| 1735687800 | 47.5531 | -0.13 | -0.27 | 47.9 | 47.9 | 47.4617 | 21965 |
| 1735601400 | 47.6824 | -0.38 | -0.78 | 47.77 | 47.775 | 47.455 | 8091 |
| 1735342200 | 48.0577 | -0.59 | -1.22 | 47.93 | 48.21 | 47.9 | 30907 |
| 1735255800 | 48.6498 | 0.17 | 0.36 | 48.61 | 48.74 | 48.6099 | 7984 |
| 1735077840 | 48.4772 | 0.13 | 0.26 | 48.42 | 48.4772 | 48.415 | 1323 |
| 1734996600 | 48.3491 | 0.29 | 0.61 | 48.12 | 48.3491 | 47.9 | 9581 |
| 1734737400 | 48.0546 | -0.13 | -0.27 | 47.76 | 48.3688 | 47.76 | 9177 |
| 1734651000 | 48.1865 | -0.26 | -0.54 | 48.445 | 48.445 | 48.16 | 6925 |
| 1734564600 | 48.4486 | -1.01 | -2.04 | 49.54 | 49.73 | 48.34 | 8573 |
| 1734478200 | 49.4598 | -0.03 | -0.07 | 49.5 | 49.5796 | 49.41 | 7664 |
| 1734391800 | 49.4924 | -0.05 | -0.10 | 49.49 | 49.6591 | 49.45 | 3572 |
| 1734132600 | 49.5425 | -0.2 | -0.40 | 49.53 | 49.58 | 49.42 | 5186 |
| 1734046200 | 49.7398 | -0.57 | -1.13 | 49.83 | 49.9499 | 49.7398 | 1930 |
| 1733959800 | 50.31 | 0.32 | 0.64 | 50.28 | 50.37 | 50.199 | 9797 |
| 1733873400 | 49.99 | -0.52 | -1.03 | 50.265 | 50.265 | 49.99 | 7584 |
| 1733787000 | 50.5123 | -0.09 | -0.19 | 50.89 | 50.89 | 50.5123 | 4839 |
| 1733527800 | 50.6064 | 0.07 | 0.14 | 50.79 | 50.79 | 50.4806 | 3841 |
| 1733441400 | 50.5373 | 0.08 | 0.15 | 50.59 | 50.66 | 50.49 | 5323 |
| 1733355000 | 50.4611 | 0.08 | 0.17 | 50.51 | 50.59 | 50.385 | 7001 |
| 1733268600 | 50.3766 | 0.23 | 0.46 | 50.4 | 50.4885 | 50.25 | 5682 |
| 1733182200 | 50.1478 | 0.31 | 0.62 | 49.78 | 50.16 | 49.74 | 2573 |
| 1732917840 | 49.8385 | 0.46 | 0.93 | 49.33 | 49.8385 | 49.33 | 2584 |
| 1732750200 | 49.3798 | 0.26 | 0.53 | 49.21 | 49.42 | 49.1806 | 2727 |
| 1732663800 | 49.121 | -0.15 | -0.31 | 49.055 | 49.1296 | 48.985 | 2927 |
| 1732577400 | 49.2721 | 0.14 | 0.29 | 49.5 | 49.5 | 49.165 | 25253 |
| 1732318200 | 49.1285 | 0.2 | 0.40 | 48.98 | 49.18 | 48.967 | 2543 |
| 1732231800 | 48.9307 | 0.09 | 0.18 | 48.72 | 48.98 | 48.65 | 14708 |
| 1732145400 | 48.8421 | -0.12 | -0.25 | 48.5372 | 48.89 | 48.5113 | 7457 |
| 1732059000 | 48.9652 | -0.12 | -0.25 | 48.64 | 49.05 | 48.64 | 21571 |
| 1731972600 | 49.09 | 0.27 | 0.54 | 48.81 | 49.115 | 48.81 | 4476 |
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
