Premium
BNY Mellon Ultra Short Income ETF (BKUI)
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 | 0.02 | 0.0402657539762 | 49.67 | 49.76 | 49.61 | 31193 | 49.66458477 | SP |
| 4 | -0.025 | -0.0502866338127 | 49.715 | 49.87 | 49.61 | 39210 | 49.72095644 | SP |
| 12 | -0.03 | -0.0603378921963 | 49.72 | 49.87 | 49.54 | 89745 | 49.73417922 | SP |
| 26 | -0.13 | -0.260939381774 | 49.82 | 49.925 | 49.54 | 94902 | 49.74713713 | SP |
| 52 | -0.01 | -0.0201207243461 | 49.7 | 50.9266 | 49.36 | 58810 | 49.7643728 | SP |
| 156 | 0.65 | 1.32544861338 | 49.04 | 52.14 | 48.98 | 31472 | 49.70349087 | SP |
| 260 | -0.32 | -0.639872025595 | 50.01 | 52.14 | 48.63 | 20616 | 49.67063318 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 49.665 | 0 | 0.00 | 49.75 | 49.76 | 49.66 | 22306 |
| 1781044200 | 49.665 | 0.02 | 0.03 | 49.65 | 49.67 | 49.65 | 19127 |
| 1780957800 | 49.65 | -0.03 | -0.06 | 49.66 | 49.66 | 49.61 | 45893 |
| 1780698600 | 49.68 | 0.01 | 0.02 | 49.61 | 49.68 | 49.61 | 28045 |
| 1780612200 | 49.67 | 0.01 | 0.01 | 49.67 | 49.7 | 49.67 | 40592 |
| 1780525800 | 49.665 | -0.01 | -0.01 | 49.66 | 49.67 | 49.66 | 20024 |
| 1780439400 | 49.67 | -0 | -0.00 | 49.67 | 49.68 | 49.66 | 12956 |
| 1780353000 | 49.6701 | -0.14 | -0.28 | 49.66 | 49.68 | 49.66 | 20326 |
| 1780093800 | 49.81 | 0.01 | 0.02 | 49.81 | 49.87 | 49.805 | 87685 |
| 1780007400 | 49.7992 | 0.02 | 0.04 | 49.78 | 49.81 | 49.78 | 17631 |
| 1779921000 | 49.78 | -0.01 | -0.01 | 49.79 | 49.81 | 49.78 | 54641 |
| 1779834600 | 49.785 | 0.06 | 0.12 | 49.78 | 49.79 | 49.77 | 26221 |
| 1779489000 | 49.725 | -0 | -0.00 | 49.72 | 49.73 | 49.71 | 38369 |
| 1779402600 | 49.7261 | 0 | 0.00 | 49.71 | 49.73 | 49.71 | 20854 |
| 1779316200 | 49.725 | 0.02 | 0.05 | 49.7 | 49.74 | 49.7 | 116218 |
| 1779229800 | 49.7 | -0.01 | -0.02 | 49.69 | 49.71 | 49.69 | 29349 |
| 1779143400 | 49.71 | 0.02 | 0.05 | 49.77 | 49.79 | 49.68 | 82305 |
| 1778884200 | 49.685 | -0.02 | -0.03 | 49.68 | 49.7 | 49.68 | 26221 |
| 1778797800 | 49.7 | 0 | 0.00 | 49.715 | 49.725 | 49.7 | 36229 |
| 1778711400 | 49.6998 | 0 | 0.01 | 49.69 | 49.72 | 49.69 | 43387 |
| 1778625000 | 49.695 | -0.01 | -0.01 | 49.68 | 49.71 | 49.68 | 31647 |
| 1778538600 | 49.7 | 0 | 0.01 | 49.7 | 49.72 | 49.7 | 32476 |
| 1778279400 | 49.6964 | 0.01 | 0.02 | 49.69 | 49.75 | 49.69 | 246301 |
| 1778193000 | 49.685 | -0.01 | -0.01 | 49.71 | 49.71 | 49.68 | 18233 |
| 1778106600 | 49.69 | 0.02 | 0.03 | 49.68 | 49.69 | 49.68 | 12324 |
| 1778020200 | 49.675 | 0.02 | 0.04 | 49.66 | 49.68 | 49.66 | 23825 |
| 1777933800 | 49.655 | 0.02 | 0.03 | 49.66 | 49.66 | 49.65 | 21370 |
| 1777674600 | 49.64 | -0.17 | -0.34 | 49.64 | 49.665 | 49.64 | 22621 |
| 1777588200 | 49.81 | 0.02 | 0.05 | 49.81 | 49.82 | 49.8 | 10030 |
| 1777501800 | 49.7873 | -0.02 | -0.04 | 49.8 | 49.81 | 49.7873 | 17392 |
| 1777415400 | 49.805 | -0.01 | -0.01 | 49.8 | 49.81 | 49.8 | 38945 |
| 1777329000 | 49.8105 | 0.01 | 0.01 | 49.81 | 49.82 | 49.81 | 13677 |
| 1777069800 | 49.805 | 0.02 | 0.03 | 49.79 | 49.82 | 49.785 | 10400 |
| 1776983400 | 49.79 | 0.01 | 0.01 | 49.79 | 49.8 | 49.79 | 58367 |
| 1776897000 | 49.785 | 0 | 0.00 | 49.79 | 49.79 | 49.77 | 21184 |
| 1776810600 | 49.785 | -0.02 | -0.03 | 49.79 | 49.79 | 49.77 | 36430 |
| 1776724200 | 49.8 | 0.02 | 0.05 | 49.8 | 49.82 | 49.78 | 149316 |
| 1776465000 | 49.775 | 0.02 | 0.05 | 49.78 | 49.78 | 49.77 | 118953 |
| 1776378600 | 49.75 | -0.01 | -0.01 | 49.7 | 49.76 | 49.7 | 16991 |
| 1776292200 | 49.755 | 0.01 | 0.01 | 49.77 | 49.77 | 49.7301 | 31095 |
| 1776205800 | 49.75 | 0.02 | 0.04 | 49.68 | 49.75 | 49.68 | 113707 |
| 1776119400 | 49.73 | 0.01 | 0.03 | 49.72 | 49.74 | 49.54 | 453804 |
| 1775860200 | 49.715 | 0 | 0.00 | 49.715 | 49.72 | 49.71 | 15506 |
| 1775773800 | 49.715 | 0.01 | 0.02 | 49.7 | 49.73 | 49.7 | 38018 |
| 1775687400 | 49.705 | 0.02 | 0.04 | 49.71 | 49.73 | 49.7 | 36578 |
| 1775601000 | 49.685 | 0.02 | 0.03 | 49.69 | 49.71 | 49.67 | 59598 |
| 1775514600 | 49.67 | 0.01 | 0.02 | 49.68 | 49.68 | 49.6699 | 456185 |
| 1775169000 | 49.66 | 0.01 | 0.02 | 49.65 | 49.6799 | 49.65 | 28372 |
| 1775082600 | 49.65 | -0.14 | -0.27 | 49.65 | 49.66 | 49.6415 | 16739 |
| 1774996200 | 49.785 | 0.02 | 0.04 | 49.78 | 49.79 | 49.775 | 13246 |
| 1774909800 | 49.765 | 0.04 | 0.09 | 49.75 | 49.77 | 49.69 | 313151 |
| 1774650600 | 49.722225 | 0.01 | 0.01 | 49.77 | 49.77 | 49.71 | 14766 |
| 1774564200 | 49.715 | -0.02 | -0.04 | 49.72 | 49.73 | 49.71 | 11769 |
| 1774477800 | 49.735 | 0.01 | 0.03 | 49.73 | 49.74 | 49.73 | 34088 |
| 1774391400 | 49.7217 | -0.04 | -0.08 | 49.8 | 49.8 | 49.7159 | 8196 |
| 1774305000 | 49.76 | 0.01 | 0.02 | 49.74 | 49.77 | 49.74 | 15771 |
| 1774045800 | 49.75 | 0 | 0.01 | 49.73 | 49.75 | 49.7101 | 1842692 |
| 1773959400 | 49.747 | -0.01 | -0.02 | 49.72 | 49.759 | 49.72 | 13066 |
| 1773873000 | 49.755 | 0.02 | 0.04 | 49.76 | 49.7699 | 49.75 | 324115 |
| 1773786600 | 49.735 | 0 | 0.00 | 49.74 | 49.76 | 49.7316 | 797903 |
| 1773700200 | 49.735 | 0.03 | 0.07 | 49.72 | 49.76 | 49.72 | 32596 |
| 1773441000 | 49.7 | 0.01 | 0.01 | 49.72 | 49.72 | 49.7 | 11858 |
| 1773354600 | 49.6933 | -0.04 | -0.08 | 49.72 | 49.725 | 49.67 | 20490 |
| 1773268200 | 49.735 | -0.02 | -0.03 | 49.74 | 49.75 | 49.72 | 45021 |
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.
