Premium
Bny Mellon Concentrated International ETF (BKCI)
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 | 1.651 | 3.52326077678 | 46.86 | 48.509 | 46.235 | 27662 | 47.5256904 | SP |
| 4 | -0.569 | -1.15933170334 | 49.08 | 49.08 | 42.85 | 18848 | 46.09609994 | SP |
| 12 | -1.469 | -2.93917567027 | 49.98 | 50.4801 | 42.85 | 19714 | 48.34944531 | SP |
| 26 | -2.969 | -5.76728826729 | 51.48 | 51.6183 | 42.85 | 14412 | 48.56358761 | SP |
| 52 | -0.159 | -0.326689952743 | 48.67 | 54.539 | 42.85 | 19137 | 50.44952017 | SP |
| 156 | 5.011 | 11.5195402299 | 43.5 | 54.539 | 35.52 | 12486 | 47.52688548 | SP |
| 260 | -3.1195 | -6.0419713154 | 51.6305 | 54.539 | 35.52 | 11226 | 47.51802682 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 48.511 | 0.2 | 0.42 | 48.28 | 48.59 | 48.1844 | 7378 |
| 1745533800 | 48.3077 | 0.64 | 1.35 | 48.105 | 48.3999 | 48.06 | 6160 |
| 1745447400 | 47.6665 | 0.39 | 0.82 | 48.05 | 48.1294 | 47.54 | 81090 |
| 1745361000 | 47.28 | 0.83 | 1.78 | 46.97 | 47.4647 | 46.97 | 10728 |
| 1745274600 | 46.4524 | -0.3 | -0.63 | 46.86 | 46.86 | 46.235 | 12671 |
| 1744929000 | 46.7491 | 0.3 | 0.65 | 46.78 | 47.0099 | 46.675 | 7348 |
| 1744842600 | 46.4487 | -0.34 | -0.72 | 46.71 | 46.85 | 46.22 | 8382 |
| 1744756200 | 46.7859 | 0.15 | 0.32 | 46.91 | 47.1087 | 46.6301 | 6610 |
| 1744669800 | 46.6382 | 0.16 | 0.34 | 46.79 | 46.7991 | 46.355 | 9515 |
| 1744410600 | 46.48 | 1.02 | 2.24 | 45.65 | 46.49 | 45.624 | 23408 |
| 1744324200 | 45.4616 | -0.6 | -1.30 | 45.5199 | 45.5686 | 44.78 | 6038 |
| 1744237800 | 46.0609 | 2.83 | 6.54 | 43.69 | 46.07 | 43.1119 | 19356 |
| 1744151400 | 43.2315 | -0.58 | -1.33 | 44.73 | 44.8799 | 42.85 | 52034 |
| 1744065000 | 43.8152 | -1.09 | -2.44 | 43.6199 | 44.6529 | 43.355 | 48890 |
| 1743805800 | 44.9097 | -2.28 | -4.83 | 46 | 46 | 44.89 | 9594 |
| 1743719400 | 47.1909 | -0.96 | -1.99 | 47.51 | 47.76 | 47.1909 | 11773 |
| 1743633000 | 48.1506 | 0.24 | 0.49 | 47.74 | 48.2167 | 47.74 | 4734 |
| 1743546600 | 47.9147 | 0.12 | 0.26 | 47.83 | 48.0522 | 47.705 | 2269 |
| 1743460200 | 47.79 | -0.32 | -0.67 | 47.47 | 47.84 | 47.4179 | 32706 |
| 1743201000 | 48.114 | -0.36 | -0.73 | 49.08 | 49.08 | 48.035 | 4798 |
| 1743114600 | 48.4699 | 0.26 | 0.53 | 48.32 | 48.57 | 48.32 | 4595 |
| 1743028200 | 48.2144 | -0.86 | -1.75 | 48.64 | 48.655 | 48.0605 | 27340 |
| 1742941800 | 49.0736 | 0.28 | 0.57 | 49.16 | 49.16 | 48.86 | 43004 |
| 1742855400 | 48.7944 | 0.01 | 0.03 | 48.73 | 48.85 | 48.6671 | 20613 |
| 1742596200 | 48.7822 | -0.33 | -0.67 | 48.62 | 48.79 | 48.62 | 11763 |
| 1742509800 | 49.1092 | -0.27 | -0.54 | 48.88 | 49.1842 | 48.88 | 9893 |
| 1742423400 | 49.3775 | 0.21 | 0.43 | 49.12 | 49.3775 | 49.081 | 2828 |
| 1742337000 | 49.1685 | -0.32 | -0.65 | 49.35 | 49.35 | 49.0111 | 3564 |
| 1742250600 | 49.4877 | 0.44 | 0.91 | 49.11 | 49.5799 | 49.11 | 7066 |
| 1741991400 | 49.0436 | 0.66 | 1.36 | 48.72 | 49.07 | 48.6608 | 18124 |
| 1741905000 | 48.3865 | -0.55 | -1.12 | 48.63 | 48.7337 | 48.3865 | 5948 |
| 1741818600 | 48.9352 | 0.13 | 0.28 | 48.79 | 49.08 | 48.6416 | 56380 |
| 1741732200 | 48.8009 | -0.21 | -0.44 | 48.79 | 49.01 | 48.54 | 8941 |
| 1741645800 | 49.0142 | -1.17 | -2.33 | 49.52 | 49.59 | 48.72 | 6294 |
| 1741390200 | 50.1838 | 0.5 | 1.01 | 49.88 | 50.21 | 49.64 | 17109 |
| 1741303800 | 49.68 | -0.73 | -1.45 | 49.85 | 50.04 | 49.66 | 9000 |
| 1741217400 | 50.41 | 0.74 | 1.48 | 50.01 | 50.4801 | 49.98 | 17841 |
| 1741131000 | 49.6732 | 0.44 | 0.90 | 49.25 | 50 | 48.92 | 6449 |
| 1741044600 | 49.2295 | 0.18 | 0.37 | 49.88 | 49.88 | 49.07 | 93488 |
| 1740785400 | 49.0498 | 0.25 | 0.52 | 48.84 | 49.0498 | 48.675 | 21666 |
| 1740699000 | 48.7972 | -0.99 | -1.98 | 49.48 | 49.48 | 48.7972 | 4682 |
| 1740612600 | 49.7827 | -0.09 | -0.19 | 49.9 | 50.11 | 49.6719 | 144529 |
| 1740526200 | 49.8761 | 0.33 | 0.66 | 49.98 | 49.98 | 49.705 | 10346 |
| 1740439800 | 49.5501 | -0.05 | -0.10 | 49.78 | 49.9099 | 49.54 | 18819 |
| 1740180600 | 49.5975 | -0.22 | -0.44 | 49.92 | 49.92 | 49.49 | 16004 |
| 1740094200 | 49.8158 | 0.23 | 0.47 | 49.68 | 49.8599 | 49.515 | 10050 |
| 1740007800 | 49.5851 | -0.42 | -0.84 | 49.59 | 49.6191 | 49.4707 | 13443 |
| 1739921400 | 50.0073 | -0.08 | -0.16 | 50.09 | 50.34 | 49.8504 | 19945 |
| 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 | 3108 |
| 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 | 12667 |
| 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 |
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
