Premium
Bny Mellon US Large Cap Core Equity ETF (BKLC)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.04 | 1.8139783034 | 112.46 | 114.69 | 111.07 | 245499 | 112.42590634 | SP |
| 4 | -1.98 | -1.69986263736 | 116.48 | 116.48 | 111.07 | 131269 | 113.75663865 | SP |
| 12 | 3.83 | 3.46073913436 | 110.67 | 116.6505 | 108.21 | 105455 | 113.09857582 | SP |
| 26 | 8.84 | 8.36645845164 | 105.66 | 116.6505 | 96.8701 | 93583 | 109.6096987 | SP |
| 52 | 25.43 | 28.5505781969 | 89.07 | 116.6505 | 89.07 | 85472 | 104.36465274 | SP |
| 156 | 26.55 | 30.1876065947 | 87.95 | 116.6505 | 64.35 | 89184 | 86.24583428 | SP |
| 260 | 62.39 | 119.72749952 | 52.11 | 116.6505 | 51.49 | 63214 | 85.07728067 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 113.19 | 1.33 | 1.19 | 112.5799 | 113.3946 | 112.3902 | 62108 |
| 1735860600 | 111.86 | -0.2 | -0.18 | 112.74 | 113.005 | 111.07 | 91895 |
| 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 | 668512 |
| 1735342200 | 113.82 | -1.58 | -1.37 | 114.33 | 114.33 | 112.9501 | 136267 |
| 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 | 70082 |
| 1734737400 | 113.32 | 1.25 | 1.12 | 111.61 | 114.1541 | 111.61 | 84588 |
| 1734651000 | 112.07 | -0.1 | -0.09 | 113.165 | 113.41 | 112.06 | 115173 |
| 1734564600 | 112.17 | -3.54 | -3.06 | 115.66 | 116.0146 | 112.12 | 124009 |
| 1734478200 | 115.71 | -0.47 | -0.40 | 115.74 | 115.86 | 115.4 | 123594 |
| 1734391800 | 116.18 | 0.48 | 0.41 | 115.98 | 116.3883 | 115.9245 | 101392 |
| 1734132600 | 115.7 | 0 | 0.00 | 116.05 | 116.1301 | 115.39 | 103916 |
| 1734046200 | 115.7 | -0.56 | -0.48 | 116.06 | 116.2245 | 115.66 | 96148 |
| 1733959800 | 116.26 | 0.95 | 0.82 | 115.91 | 116.46 | 115.89 | 133612 |
| 1733873400 | 115.31 | -0.4 | -0.35 | 115.7 | 115.89 | 115.24 | 73435 |
| 1733787000 | 115.71 | -0.81 | -0.70 | 116.48 | 116.48 | 115.6088 | 65805 |
| 1733527800 | 116.52 | 0.42 | 0.36 | 116.38 | 116.6505 | 116.37 | 119067 |
| 1733441400 | 116.1 | -0.34 | -0.29 | 116.4 | 116.55 | 116.1 | 70720 |
| 1733355000 | 116.44 | 0.86 | 0.74 | 115.92 | 116.44 | 115.92 | 84061 |
| 1733268600 | 115.58 | 0.11 | 0.10 | 115.36 | 115.6 | 115.2427 | 104084 |
| 1733182200 | 115.47 | 0.21 | 0.18 | 115.37 | 115.5895 | 115.25 | 116046 |
| 1732917840 | 115.26 | 0.8 | 0.70 | 114.71 | 115.41 | 114.71 | 71587 |
| 1732750200 | 114.46 | -0.5 | -0.43 | 114.79 | 114.9 | 114.3 | 87799 |
| 1732663800 | 114.96 | 0.6 | 0.52 | 114.6 | 115.0195 | 114.51 | 103828 |
| 1732577400 | 114.36 | 0.37 | 0.32 | 114.72 | 114.98 | 113.8862 | 109895 |
| 1732318200 | 113.99 | 0.41 | 0.36 | 113.57 | 114.07 | 113.56 | 196060 |
| 1732231800 | 113.58 | 0.62 | 0.55 | 113.5 | 113.79 | 112.4 | 97433 |
| 1732145400 | 112.96 | 0.16 | 0.14 | 112.95 | 112.9657 | 111.8154 | 93224 |
| 1732059000 | 112.8 | 0.4 | 0.36 | 111.78 | 112.99 | 111.66 | 51974 |
| 1731972600 | 112.4 | 0.56 | 0.50 | 112 | 112.56 | 111.815 | 132363 |
| 1731713400 | 111.84 | -1.56 | -1.38 | 112.66 | 112.66 | 111.51 | 112913 |
| 1731627000 | 113.4 | -0.7 | -0.61 | 114.14 | 114.15 | 113.26 | 87346 |
| 1731540600 | 114.1 | 0.09 | 0.08 | 114.19 | 114.5 | 113.855 | 177660 |
| 1731454200 | 114.01 | -0.39 | -0.34 | 114.36 | 114.4783 | 113.5764 | 60323 |
| 1731367800 | 114.4 | 0.2 | 0.18 | 114.48 | 114.56 | 114.09 | 74038 |
| 1731108600 | 114.2 | 0.54 | 0.48 | 113.72 | 114.38 | 113.72 | 70004 |
| 1731022200 | 113.66 | 0.99 | 0.88 | 113.17 | 113.82 | 113.17 | 70559 |
| 1730935800 | 112.67 | 2.76 | 2.51 | 112.3 | 112.795 | 111.64 | 65091 |
| 1730849400 | 109.91 | 1.42 | 1.31 | 108.81 | 109.92 | 108.81 | 57024 |
| 1730763000 | 108.49 | -0.35 | -0.32 | 108.82 | 109.0268 | 108.21 | 66295 |
| 1730500200 | 108.84 | 0.54 | 0.50 | 108.93 | 109.645 | 108.76 | 63422 |
| 1730413800 | 108.3 | -2.14 | -1.94 | 109.72 | 109.72 | 108.3 | 103864 |
| 1730327400 | 110.44 | -0.4 | -0.36 | 110.69 | 111.1099 | 110.36 | 31440 |
| 1730241000 | 110.84 | 0.29 | 0.26 | 110.49 | 110.99 | 110.22 | 48654 |
| 1730154600 | 110.55 | 0.24 | 0.22 | 110.91 | 110.92 | 110.55 | 40425 |
| 1729895400 | 110.31 | 0.01 | 0.01 | 110.79 | 111.27 | 110.14 | 36006 |
| 1729809000 | 110.3 | 0.31 | 0.28 | 110.37 | 110.39 | 109.865 | 46013 |
| 1729722600 | 109.99 | -1.04 | -0.94 | 110.67 | 110.735 | 109.3899 | 103075 |
| 1729636200 | 111.03 | -0.05 | -0.05 | 110.61 | 111.3099 | 110.51 | 81414 |
| 1729549800 | 111.08 | -0.28 | -0.25 | 111.15 | 111.338 | 110.54 | 343674 |
| 1729290600 | 111.36 | 0.44 | 0.40 | 111.24 | 111.439 | 111.03 | 44796 |
| 1729204200 | 110.92 | 0 | 0.00 | 111.51 | 111.52 | 110.915 | 98860 |
| 1729117800 | 110.92 | 0.53 | 0.48 | 110.45 | 110.935 | 110.255 | 119854 |
| 1729031400 | 110.39 | -0.83 | -0.75 | 111.24 | 111.28623 | 110.195 | 108921 |
| 1728945000 | 111.22 | 0.8 | 0.72 | 110.67 | 111.43 | 110.67 | 98295 |
| 1728685800 | 110.42 | 0.68 | 0.62 | 109.69 | 110.5399 | 109.69 | 98598 |
| 1728599400 | 109.74 | -0.07 | -0.06 | 109.61 | 109.93 | 109.41 | 89546 |
| 1728513000 | 109.81 | 0.79 | 0.72 | 109.12 | 109.97 | 109.02 | 94168 |
| 1728426600 | 109.02 | 1.02 | 0.94 | 108.46 | 109.17 | 108.44 | 292388 |
| 1728340200 | 108 | -1.08 | -0.99 | 108.75 | 108.81 | 107.9226 | 127849 |
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
