Premium
Bny Mellon US Small Cap Core Equity ETF (BKSE)
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 | -1.1604 | -0.864679582712 | 134.2 | 134.4649 | 132.63 | 1444 | 133.77452114 | SP |
| 4 | 6.3396 | 5.00363062352 | 126.7 | 134.4649 | 124.61 | 1934 | 130.03602988 | SP |
| 12 | 13.5396 | 11.330209205 | 119.5 | 134.4649 | 119.5 | 1864 | 126.76941305 | SP |
| 26 | 17.4296 | 15.0762044806 | 115.61 | 134.4649 | 110.405 | 2792 | 120.9382956 | SP |
| 52 | 31.0196 | 30.4054107038 | 102.02 | 134.4649 | 99 | 4912 | 108.59613051 | SP |
| 156 | 48.7196 | 57.7794117647 | 84.32 | 134.4649 | 74.88 | 4825 | 97.46942965 | SP |
| 260 | 35.7696 | 36.7735170145 | 97.27 | 134.4649 | 71.46 | 7289 | 90.54155978 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 44.346534 | -0.19 | -0.42 | 44.740001 | 44.740001 | 44.346534 | 1167 |
| 1782945000 | 44.535467 | -0.28 | -0.62 | 44.566667 | 44.796668 | 44.535467 | 2397 |
| 1782858600 | 44.815268 | 0.23 | 0.51 | 44.653334 | 44.821634 | 44.653334 | 2001 |
| 1782772200 | 44.589167 | -0.09 | -0.21 | 44.733334 | 44.733334 | 44.210001 | 11763 |
| 1782513000 | 44.683001 | 0.51 | 1.14 | 43.990001 | 44.683001 | 43.990001 | 1506 |
| 1782426600 | 44.177334 | 0.39 | 0.90 | 44.090001 | 44.177334 | 44.060001 | 4362 |
| 1782340200 | 43.783934 | 0.31 | 0.71 | 43.436667 | 43.783934 | 43.436667 | 2097 |
| 1782253800 | 43.476201 | -0.04 | -0.10 | 43.053334 | 43.630001 | 43.053334 | 1461 |
| 1782167400 | 43.519301 | 0.06 | 0.13 | 43.643334 | 43.643334 | 43.486667 | 3030 |
| 1781821800 | 43.462601 | 0.69 | 1.60 | 41.536667 | 43.462601 | 41.536667 | 6630 |
| 1781735400 | 42.776401 | -0.53 | -1.22 | 43.276667 | 43.593334 | 42.776401 | 33270 |
| 1781649000 | 43.305601 | -0.19 | -0.43 | 43.390001 | 43.753334 | 43.305601 | 6759 |
| 1781562600 | 43.492867 | 0.14 | 0.32 | 43.850001 | 43.850001 | 43.492867 | 9636 |
| 1781303400 | 43.356067 | 0.33 | 0.76 | 43.246667 | 43.576667 | 43.200001 | 4377 |
| 1781217000 | 43.027067 | 0.94 | 2.23 | 42.316667 | 43.027067 | 42.316667 | 3969 |
| 1781130600 | 42.090501 | -0.34 | -0.80 | 42.330001 | 42.330001 | 42.090501 | 1986 |
| 1781044200 | 42.428367 | 0.3 | 0.71 | 43.256667 | 43.256667 | 41.840001 | 5322 |
| 1780957800 | 42.130201 | 0.35 | 0.84 | 42.233334 | 42.333334 | 42.130201 | 2706 |
| 1780698600 | 41.780001 | -0.92 | -2.14 | 42.406667 | 42.406667 | 41.780001 | 3096 |
| 1780612200 | 42.695401 | 0.43 | 1.03 | 42.583334 | 42.726667 | 42.583334 | 4950 |
| 1780525800 | 42.261334 | -0.47 | -1.11 | 42.470001 | 42.470001 | 42.210001 | 2016 |
| 1780439400 | 42.734834 | 0.14 | 0.34 | 42.340001 | 42.773334 | 42.340001 | 1788 |
| 1780353000 | 42.591101 | 0.09 | 0.22 | 42.450001 | 42.596667 | 42.206334 | 2628 |
| 1780093800 | 42.498867 | -0.23 | -0.54 | 42.526667 | 42.608334 | 42.416667 | 6948 |
| 1780007400 | 42.731401 | 0.27 | 0.64 | 42.430001 | 42.768334 | 42.243334 | 29136 |
| 1779921000 | 42.461267 | 0.03 | 0.07 | 42.003334 | 42.530001 | 42.003334 | 9792 |
| 1779834600 | 42.431401 | 0.51 | 1.23 | 42.260001 | 42.511667 | 42.260001 | 8658 |
| 1779489000 | 41.917501 | 0.39 | 0.93 | 41.676667 | 41.980001 | 41.676667 | 6594 |
| 1779402600 | 41.530134 | 0.26 | 0.62 | 41.080001 | 41.636667 | 41.080001 | 5622 |
| 1779316200 | 41.272234 | 0.83 | 2.05 | 40.596667 | 41.272234 | 40.580001 | 2019 |
| 1779229800 | 40.442034 | -0.47 | -1.14 | 40.680001 | 40.680001 | 40.442034 | 4533 |
| 1779143400 | 40.907301 | 0.13 | 0.32 | 40.333334 | 41.030001 | 40.333334 | 3759 |
| 1778884200 | 40.775001 | -0.71 | -1.71 | 41.063334 | 41.166667 | 40.775001 | 3003 |
| 1778797800 | 41.482901 | 0.22 | 0.54 | 41.453334 | 41.523334 | 41.453334 | 1173 |
| 1778711400 | 41.260501 | -0.23 | -0.55 | 41.353334 | 41.353334 | 41.183334 | 4062 |
| 1778625000 | 41.487801 | -0.26 | -0.62 | 41.643334 | 41.666667 | 41.126667 | 6159 |
| 1778538600 | 41.748267 | -0.26 | -0.63 | 42.053334 | 42.053334 | 41.748267 | 7626 |
| 1778279400 | 42.012434 | 0.26 | 0.61 | 42.021667 | 42.021667 | 41.803334 | 4707 |
| 1778193000 | 41.756401 | -0.45 | -1.08 | 42.223334 | 42.223334 | 41.756401 | 909 |
| 1778106600 | 42.210801 | 0.45 | 1.08 | 41.923334 | 42.210801 | 41.923334 | 7542 |
| 1778020200 | 41.760001 | 0.57 | 1.38 | 40.333334 | 41.760001 | 40.333334 | 9750 |
| 1777933800 | 41.189734 | -0.27 | -0.66 | 41.730001 | 41.730001 | 41.100001 | 11661 |
| 1777674600 | 41.461334 | -0 | -0.00 | 41.513334 | 41.513334 | 41.393334 | 2265 |
| 1777588200 | 41.461701 | 0.75 | 1.83 | 40.796667 | 41.461701 | 40.796667 | 4359 |
| 1777501800 | 40.715234 | -0.39 | -0.94 | 41.103334 | 41.103334 | 40.715234 | 990 |
| 1777415400 | 41.103267 | -0.28 | -0.67 | 41.463334 | 41.463334 | 41.030001 | 1977 |
| 1777329000 | 41.381567 | 0.11 | 0.27 | 41.250001 | 41.381567 | 41.250001 | 2046 |
| 1777069800 | 41.271701 | 0.06 | 0.16 | 42.443334 | 42.443334 | 40.606667 | 5322 |
| 1776983400 | 41.206767 | -0.15 | -0.36 | 41.283334 | 41.440001 | 40.890001 | 6093 |
| 1776897000 | 41.354234 | -0.02 | -0.04 | 42.140001 | 42.140001 | 41.354234 | 5013 |
| 1776810600 | 41.371667 | -0.29 | -0.69 | 41.796667 | 41.990001 | 41.371667 | 10485 |
| 1776724200 | 41.658634 | 0.2 | 0.49 | 41.346667 | 41.665001 | 41.346667 | 5160 |
| 1776465000 | 41.455234 | 0.88 | 2.16 | 40.966667 | 41.533334 | 40.783334 | 4002 |
| 1776378600 | 40.580134 | 0.19 | 0.48 | 40.386667 | 40.620001 | 40.386667 | 5115 |
| 1776292200 | 40.387601 | -0.05 | -0.13 | 40.403334 | 40.413334 | 40.387601 | 1059 |
| 1776205800 | 40.440834 | 0.26 | 0.65 | 39.966667 | 40.493334 | 39.966667 | 8535 |
| 1776119400 | 40.178601 | 0.53 | 1.35 | 39.833334 | 40.178601 | 39.833334 | 3717 |
| 1775860200 | 39.643867 | -0.23 | -0.58 | 40.040001 | 40.040001 | 39.636667 | 5445 |
| 1775773800 | 39.873801 | 0.21 | 0.54 | 39.463334 | 39.976667 | 39.463334 | 2676 |
| 1775687400 | 39.660467 | 1.04 | 2.68 | 39.833334 | 39.833334 | 39.660467 | 2004 |
| 1775601000 | 38.624301 | 0.09 | 0.23 | 38.436667 | 38.624301 | 38.273334 | 2445 |
| 1775514600 | 38.533801 | 0.23 | 0.60 | 38.313334 | 38.533801 | 38.266667 | 2196 |
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.
