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 | -0.68 | -1.25669931621 | 54.11 | 54.2999 | 52.76 | 3839 | 53.74605726 | SP |
| 4 | 1.09 | 2.0825372564 | 52.34 | 54.2999 | 52.15 | 8173 | 53.02089625 | SP |
| 12 | 1.11 | 2.12155963303 | 52.32 | 54.2999 | 50.93 | 7231 | 52.66531118 | SP |
| 26 | 0.36 | 0.678349349915 | 53.07 | 54.2999 | 47.83 | 16539 | 52.39800098 | SP |
| 52 | 1.72 | 3.32624250629 | 51.71 | 54.2999 | 47.83 | 12100 | 52.09394777 | SP |
| 156 | 6.65 | 14.2154766994 | 46.78 | 54.539 | 42.36 | 13487 | 50.49702166 | SP |
| 260 | 1.7995 | 3.48534296588 | 51.6305 | 54.539 | 35.52 | 11433 | 48.70346631 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 53.27 | -0.47 | -0.88 | 53.11 | 53.31 | 52.76 | 6329 |
| 1783463400 | 53.7422 | -0.54 | -0.99 | 54.1 | 54.1 | 53.7422 | 2325 |
| 1783377000 | 54.2799 | 0.3 | 0.56 | 54.18 | 54.2999 | 54.15 | 4879 |
| 1783031400 | 53.9751 | 0.44 | 0.83 | 54.11 | 54.11 | 53.72 | 1822 |
| 1782945000 | 53.5304 | -0.44 | -0.82 | 53.78 | 53.78 | 53.51 | 2649 |
| 1782858600 | 53.9743 | 0.27 | 0.50 | 53.57 | 54.0199 | 53.57 | 5841 |
| 1782772200 | 53.7036 | 0.58 | 1.10 | 53.46 | 53.71 | 53.22 | 6205 |
| 1782513000 | 53.12 | -0.06 | -0.11 | 52.69 | 53.235 | 52.69 | 2128 |
| 1782426600 | 53.18 | 0.23 | 0.43 | 53.29 | 53.41 | 53.15 | 7710 |
| 1782340200 | 52.9518 | 0.41 | 0.78 | 52.52 | 53.04 | 52.52 | 4986 |
| 1782253800 | 52.54 | -0.37 | -0.70 | 52.15 | 52.81 | 52.15 | 66198 |
| 1782167400 | 52.91 | -0.59 | -1.11 | 53.12 | 53.12 | 52.91 | 4465 |
| 1781821800 | 53.5016 | 0.51 | 0.97 | 53.07 | 53.525 | 53.07 | 6296 |
| 1781735400 | 52.99 | -0.37 | -0.69 | 53.41 | 53.85 | 52.99 | 6503 |
| 1781649000 | 53.3603 | -0.31 | -0.57 | 53.63 | 53.63 | 53.3603 | 1938 |
| 1781562600 | 53.6682 | 0.25 | 0.48 | 53.41 | 53.92 | 53.41 | 2915 |
| 1781303400 | 53.4132 | 0.22 | 0.42 | 53.1 | 53.4999 | 53.1 | 5476 |
| 1781217000 | 53.19 | 0.95 | 1.82 | 52.34 | 53.19 | 52.24 | 8447 |
| 1781130600 | 52.2373 | -0.63 | -1.19 | 52.765 | 52.765 | 52.17 | 3506 |
| 1781044200 | 52.8644 | 0.08 | 0.14 | 53.04 | 53.32 | 52.17 | 59422 |
| 1780957800 | 52.7882 | 0.21 | 0.40 | 52.76 | 53.11 | 52.76 | 2149 |
| 1780698600 | 52.5773 | -1.36 | -2.53 | 53.65 | 53.65 | 52.49 | 7131 |
| 1780612200 | 53.94 | 0.55 | 1.04 | 53.73 | 53.95 | 53.73 | 1786 |
| 1780525800 | 53.3865 | -0.17 | -0.32 | 53.64 | 53.64 | 53.3865 | 1603 |
| 1780439400 | 53.5597 | -0.09 | -0.17 | 53.37 | 53.59 | 53.355 | 2435 |
| 1780353000 | 53.6499 | 0.07 | 0.14 | 53.31 | 53.82 | 53.31 | 1960 |
| 1780093800 | 53.5756 | 0.12 | 0.22 | 53.67 | 53.9089 | 53.5301 | 776 |
| 1780007400 | 53.46 | 0.13 | 0.24 | 53.11 | 53.48 | 53.01 | 3160 |
| 1779921000 | 53.33 | 0.39 | 0.74 | 53.41 | 53.41 | 53.2 | 6710 |
| 1779834600 | 52.9375 | 0.06 | 0.10 | 53.2 | 53.32 | 52.83 | 2403 |
| 1779489000 | 52.8824 | -0.18 | -0.33 | 53.15 | 53.15 | 52.8824 | 2276 |
| 1779402600 | 53.0584 | 0.38 | 0.73 | 52.54 | 53.215 | 52.54 | 2134 |
| 1779316200 | 52.6762 | 0.58 | 1.11 | 52.02 | 52.86 | 52.02 | 5983 |
| 1779229800 | 52.1 | -0.35 | -0.66 | 52.17 | 52.3385 | 52.02 | 5668 |
| 1779143400 | 52.4472 | 0.32 | 0.61 | 52.34 | 52.48 | 52.1 | 6468 |
| 1778884200 | 52.1318 | -0.68 | -1.28 | 52.39 | 52.39 | 52.1318 | 5202 |
| 1778797800 | 52.81 | 0.25 | 0.47 | 52.92 | 52.94 | 52.69 | 2810 |
| 1778711400 | 52.5604 | 0.06 | 0.11 | 52.48 | 52.5604 | 52.32 | 3349 |
| 1778625000 | 52.5009 | -0.01 | -0.02 | 52.28 | 52.56 | 52.1701 | 8394 |
| 1778538600 | 52.51 | -0.34 | -0.64 | 52.64 | 52.64 | 52.485 | 5212 |
| 1778279400 | 52.8478 | 0.3 | 0.57 | 52.91 | 52.91 | 52.745 | 2115 |
| 1778193000 | 52.55 | -0.55 | -1.04 | 53.24 | 53.38 | 52.466 | 6838 |
| 1778106600 | 53.1 | 1.13 | 2.17 | 52.86 | 53.1 | 52.86 | 9739 |
| 1778020200 | 51.97 | 0.6 | 1.18 | 51.96 | 52 | 51.915 | 3541 |
| 1777933800 | 51.3657 | -0.76 | -1.47 | 51.8 | 51.86 | 51.322 | 4720 |
| 1777674600 | 52.13 | 0.06 | 0.11 | 52.06 | 52.31 | 52.06 | 15167 |
| 1777588200 | 52.0703 | 1.07 | 2.11 | 51.56 | 52.0703 | 51.56 | 15316 |
| 1777501800 | 50.9961 | -0.48 | -0.92 | 51.21 | 51.21 | 50.93 | 6050 |
| 1777415400 | 51.4714 | -0.46 | -0.89 | 51.43 | 51.49 | 51.3269 | 7665 |
| 1777329000 | 51.9362 | 0.02 | 0.03 | 52.26 | 52.26 | 51.92 | 4606 |
| 1777069800 | 51.92 | 0.6 | 1.17 | 51.71 | 52.04 | 51.65 | 3995 |
| 1776983400 | 51.32 | -0.61 | -1.17 | 51.63 | 51.72 | 51.11 | 5061 |
| 1776897000 | 51.9258 | 0.23 | 0.45 | 51.85 | 51.9699 | 51.665 | 12599 |
| 1776810600 | 51.6925 | -0.79 | -1.50 | 52.22 | 52.29 | 51.6925 | 3040 |
| 1776724200 | 52.4796 | -0.28 | -0.53 | 52.4 | 52.4796 | 52.33 | 2256 |
| 1776465000 | 52.7593 | 0.81 | 1.56 | 52.8 | 53.05 | 52.69 | 15671 |
| 1776378600 | 51.95 | -0.22 | -0.43 | 52.32 | 52.32 | 51.89 | 6165 |
| 1776292200 | 52.1735 | 0.05 | 0.09 | 52.04 | 52.2 | 52.02 | 10907 |
| 1776205800 | 52.1281 | 0.47 | 0.92 | 51.98 | 52.2 | 51.98 | 3888 |
| 1776119400 | 51.6546 | 0.27 | 0.53 | 51 | 51.67 | 50.98 | 5387 |
| 1775860200 | 51.3817 | 0.24 | 0.47 | 51.56 | 51.61 | 51.28 | 5172 |
| 1775773800 | 51.1392 | -0.31 | -0.61 | 50.95 | 51.3399 | 50.875 | 6256 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
