Premium
Bny Mellon US Large Cap Core Equity ETF (BKLC)
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 | 0.5699 | 0.494490238612 | 115.25 | 116.66 | 114.8778 | 87963 | 115.8087912 | SP |
| 4 | 2.7799 | 2.45921797594 | 113.04 | 117.07 | 112.8701 | 105924 | 115.36983743 | SP |
| 12 | 2.8699 | 2.54085878707 | 112.95 | 117.07 | 110.15 | 111808 | 114.34773384 | SP |
| 26 | 14.2499 | 14.0296347347 | 101.57 | 117.07 | 101.04 | 98105 | 111.57898482 | SP |
| 52 | 20.3899 | 21.3663418212 | 95.43 | 117.07 | 93.46 | 87727 | 106.53198781 | SP |
| 156 | 33.5199 | 40.7289185905 | 82.3 | 117.07 | 64.35 | 90598 | 87.30226082 | SP |
| 260 | 63.7099 | 122.26041067 | 52.11 | 117.07 | 51.49 | 63956 | 85.99613254 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 116 | 0.02 | 0.02 | 115.64 | 116.16 | 115.64 | 88136 |
| 1739230200 | 115.98 | 0.71 | 0.62 | 115.92 | 116.15 | 115.62 | 54007 |
| 1738971000 | 115.27 | -1.02 | -0.88 | 116.45 | 116.66 | 115.13 | 151443 |
| 1738884600 | 116.29 | 0.37 | 0.32 | 116.24 | 116.29 | 115.6 | 77587 |
| 1738798200 | 115.92 | 0.47 | 0.41 | 115.25 | 115.92 | 114.96 | 84840 |
| 1738711800 | 115.45 | 0.79 | 0.69 | 114.67 | 115.5 | 114.58 | 57277 |
| 1738625400 | 114.66 | -0.78 | -0.68 | 113.57 | 115.04 | 113.2349 | 86359 |
| 1738366200 | 115.44 | -0.46 | -0.40 | 116.5 | 116.93 | 115.3 | 138226 |
| 1738279800 | 115.9 | 0.64 | 0.56 | 115.81 | 116.252 | 115.3 | 58348 |
| 1738193400 | 115.26 | -0.58 | -0.50 | 115.69 | 115.7 | 114.9 | 63181 |
| 1738107000 | 115.84 | 1.1 | 0.96 | 115.06 | 115.98 | 114.4 | 162770 |
| 1738020600 | 114.74 | -1.78 | -1.53 | 113.96 | 114.84 | 113.94 | 109059 |
| 1737761400 | 116.52 | 0.33 | 0.28 | 116.9 | 117.07 | 116.29 | 66613 |
| 1737675000 | 116.19 | 0 | 0.00 | 116.19 | 116.19 | 116.19 | 0 |
| 1737588600 | 116.19 | 0.67 | 0.58 | 116.12 | 116.4765 | 115.9801 | 86395 |
| 1737502200 | 115.52 | 1.14 | 1.00 | 115.05 | 115.52 | 114.69 | 404351 |
| 1737156600 | 114.38 | 1.04 | 0.92 | 114.38 | 114.7897 | 114.16 | 96873 |
| 1737070200 | 113.34 | -0.16 | -0.14 | 113.78 | 113.78 | 113.1937 | 73777 |
| 1736983800 | 113.5 | 2.05 | 1.84 | 113.04 | 113.6679 | 112.8701 | 79393 |
| 1736897400 | 111.45 | 0.21 | 0.19 | 111.88 | 111.9452 | 110.78 | 133914 |
| 1736811000 | 111.24 | 0.16 | 0.14 | 110.17 | 111.31 | 110.15 | 134233 |
| 1736551800 | 111.08 | -1.76 | -1.56 | 112.11 | 112.11 | 110.7482 | 84566 |
| 1736379000 | 112.84 | 0.22 | 0.20 | 112.69 | 112.98 | 111.96 | 47152 |
| 1736292600 | 112.62 | -1.32 | -1.16 | 114.28 | 114.36 | 112.3 | 48475 |
| 1736206200 | 113.94 | 0.75 | 0.66 | 114.16 | 114.79 | 113.71 | 76801 |
| 1735947000 | 113.19 | 1.33 | 1.19 | 112.44 | 113.3946 | 112.3902 | 63463 |
| 1735860600 | 111.86 | -0.2 | -0.18 | 112.74 | 113.005 | 111.07 | 93594 |
| 1735687800 | 112.06 | -0.46 | -0.41 | 112.85 | 112.94 | 111.75 | 159481 |
| 1735601400 | 112.52 | -1.3 | -1.14 | 112.46 | 113.83 | 111.84 | 678424 |
| 1735342200 | 113.82 | -1.58 | -1.37 | 114.33 | 114.33 | 112.9501 | 136329 |
| 1735255800 | 115.4 | 0.01 | 0.01 | 115.06 | 115.51 | 114.74 | 77252 |
| 1735077840 | 115.39 | 1.31 | 1.15 | 114.39 | 115.39 | 114.3 | 75581 |
| 1734996600 | 114.08 | 0.76 | 0.67 | 113.46 | 114.16 | 112.98 | 70141 |
| 1734737400 | 113.32 | 1.25 | 1.12 | 111.55 | 114.1541 | 111.55 | 85655 |
| 1734651000 | 112.07 | -0.1 | -0.09 | 113.18 | 113.41 | 112.06 | 116951 |
| 1734564600 | 112.17 | -3.54 | -3.06 | 115.66 | 116.0146 | 112.12 | 124012 |
| 1734478200 | 115.71 | -0.47 | -0.40 | 115.74 | 115.86 | 115.4 | 124579 |
| 1734391800 | 116.18 | 0.48 | 0.41 | 115.98 | 116.3883 | 115.9245 | 101927 |
| 1734132600 | 115.7 | 0 | 0.00 | 116.02 | 116.1301 | 115.39 | 105974 |
| 1734046200 | 115.7 | -0.56 | -0.48 | 116.19 | 116.2245 | 115.66 | 99968 |
| 1733959800 | 116.26 | 0.95 | 0.82 | 115.91 | 116.46 | 115.89 | 133928 |
| 1733873400 | 115.31 | -0.4 | -0.35 | 115.9 | 115.9 | 115.24 | 74535 |
| 1733787000 | 115.71 | -0.81 | -0.70 | 116.48 | 116.48 | 115.6088 | 66533 |
| 1733527800 | 116.52 | 0.42 | 0.36 | 116.38 | 116.6505 | 116.37 | 119088 |
| 1733441400 | 116.1 | -0.34 | -0.29 | 116.4 | 116.55 | 116.1 | 70838 |
| 1733355000 | 116.44 | 0.86 | 0.74 | 115.92 | 116.44 | 115.92 | 84165 |
| 1733268600 | 115.58 | 0.11 | 0.10 | 115.44 | 115.6 | 115.2427 | 105442 |
| 1733182200 | 115.47 | 0.21 | 0.18 | 115.37 | 115.5895 | 115.25 | 116059 |
| 1732917840 | 115.26 | 0.8 | 0.70 | 114.71 | 115.41 | 114.71 | 71597 |
| 1732750200 | 114.46 | -0.5 | -0.43 | 114.79 | 114.9 | 114.3 | 87827 |
| 1732663800 | 114.96 | 0.6 | 0.52 | 114.6 | 115.0195 | 114.51 | 103993 |
| 1732577400 | 114.36 | 0.37 | 0.32 | 114.72 | 114.98 | 113.8862 | 110392 |
| 1732318200 | 113.99 | 0.41 | 0.36 | 113.57 | 114.07 | 113.56 | 196573 |
| 1732231800 | 113.58 | 0.62 | 0.55 | 113.5 | 113.79 | 112.4 | 97816 |
| 1732145400 | 112.96 | 0.16 | 0.14 | 112.95 | 112.9657 | 111.8154 | 93239 |
| 1732059000 | 112.8 | 0.4 | 0.36 | 111.74 | 112.99 | 111.66 | 54837 |
| 1731972600 | 112.4 | 0.56 | 0.50 | 112 | 112.56 | 111.815 | 132384 |
| 1731713400 | 111.84 | -1.56 | -1.38 | 112.66 | 112.66 | 111.51 | 113464 |
| 1731627000 | 113.4 | -0.7 | -0.61 | 114.14 | 114.15 | 113.26 | 88633 |
| 1731540600 | 114.1 | 0.09 | 0.08 | 114.19 | 114.5 | 113.855 | 178673 |
| 1731454200 | 114.01 | -0.39 | -0.34 | 114.36 | 114.4783 | 113.5764 | 60435 |
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
