Premium
Quadratic Deflation ETF (BNDD)
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 | -2.105 | -2.0914058619 | 100.65 | 100.9 | 97.76 | 87141 | 100.15110732 | SP |
| 4 | 0.155 | 0.157536334993 | 98.39 | 102.01 | 97.76 | 56931 | 100.58529009 | SP |
| 12 | 0.5571 | 0.56853958499 | 97.9879 | 102.01 | 96.1866 | 18158 | 100.55772238 | SP |
| 26 | 2.585 | 2.69383076282 | 95.96 | 102.01 | 94.64 | 9531 | 100.1596169 | SP |
| 52 | 86.315 | 705.764513491 | 12.23 | 102.28 | 11.8875 | 5418 | 92.32792586 | SP |
| 156 | 82.545 | 515.90625 | 16 | 102.28 | 11.8875 | 34679 | 18.9122388 | SP |
| 260 | 73.585 | 294.811698718 | 24.96 | 102.28 | 11.8875 | 72486 | 20.73115207 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 99.45 | -0.44 | -0.44 | 99.54 | 99.56 | 98.42 | 52604 |
| 1783377000 | 99.8897 | -0.35 | -0.35 | 100.14 | 100.14 | 99.5 | 58705 |
| 1783031400 | 100.243 | -0.41 | -0.40 | 99.95 | 100.75 | 99.75 | 162502 |
| 1782945000 | 100.65 | -0.49 | -0.48 | 100.65 | 100.9 | 99.38 | 74754 |
| 1782858600 | 101.14 | -0.15 | -0.15 | 101.04 | 101.66 | 100.545 | 75750 |
| 1782772200 | 101.29 | -0.45 | -0.44 | 101.06 | 101.435 | 101.03 | 27207 |
| 1782513000 | 101.74 | 0.21 | 0.21 | 101.6 | 101.76 | 100.3039 | 63447 |
| 1782426600 | 101.5255 | 0.43 | 0.42 | 100.7 | 101.84 | 100.2 | 32634 |
| 1782340200 | 101.1 | 0.6 | 0.60 | 100.5 | 101.5 | 100.42 | 42399 |
| 1782253800 | 100.5 | -0.16 | -0.16 | 100.67 | 100.67 | 99.55 | 9459 |
| 1782167400 | 100.6593 | -0.57 | -0.56 | 100.97 | 101.04 | 100.39 | 53659 |
| 1781821800 | 101.2251 | -0.68 | -0.67 | 102.01 | 102.01 | 101.11 | 78002 |
| 1781735400 | 101.91 | 1.62 | 1.62 | 100.61 | 101.91 | 100.295 | 20934 |
| 1781649000 | 100.2887 | 0.14 | 0.14 | 100.39 | 100.6999 | 100.13 | 26905 |
| 1781562600 | 100.1517 | -0.04 | -0.04 | 101.17 | 101.17 | 99.98 | 34695 |
| 1781303400 | 100.1877 | 0.09 | 0.09 | 100.65 | 100.65 | 99.54 | 103783 |
| 1781217000 | 100.1 | 1.27 | 1.29 | 99.09 | 100.6214 | 99.09 | 107267 |
| 1781130600 | 98.8271 | -0.22 | -0.22 | 98.39 | 98.8271 | 98.39 | 46 |
| 1781044200 | 99.0452 | -0.34 | -0.35 | 98.37 | 99.0452 | 98.37 | 11 |
| 1780957800 | 99.39 | 0.46 | 0.47 | 98.7 | 99.39 | 98.7 | 11 |
| 1780698600 | 98.928 | 0.46 | 0.47 | 99.49 | 99.49 | 98.6 | 777 |
| 1780612200 | 98.469 | 0.06 | 0.06 | 98.75 | 98.75 | 98.469 | 310 |
| 1780525800 | 98.409 | -0.08 | -0.08 | 98.23 | 98.409 | 98.23 | 138 |
| 1780439400 | 98.4878 | 0.16 | 0.16 | 98.75 | 98.75 | 98.4878 | 18 |
| 1780353000 | 98.3324 | 0.76 | 0.78 | 97.64 | 98.3324 | 97.64 | 30 |
| 1780093800 | 97.5738 | -0.63 | -0.64 | 97.71 | 97.71 | 97.5738 | 315 |
| 1780007400 | 98.2003 | 0.13 | 0.13 | 98.75 | 98.75 | 98.2003 | 13 |
| 1779921000 | 98.0718 | -0.06 | -0.06 | 98.0718 | 98.0718 | 98.0718 | 10 |
| 1779834600 | 98.1286 | 0.31 | 0.32 | 98.75 | 98.75 | 98.1286 | 20 |
| 1779489000 | 97.8166 | 0.62 | 0.64 | 97.37 | 97.8166 | 97.37 | 26 |
| 1779402600 | 97.1941 | 0.47 | 0.49 | 96.755 | 97.1941 | 96.755 | 13 |
| 1779316200 | 96.7223 | 0.54 | 0.56 | 96.23 | 96.7223 | 96.23 | 11 |
| 1779229800 | 96.1866 | -0.36 | -0.38 | 96.1866 | 96.1866 | 96.1866 | 76 |
| 1779143400 | 96.5502 | 0.03 | 0.03 | 96.2 | 96.5502 | 96.2 | 8 |
| 1778884200 | 96.5232 | -0.96 | -0.98 | 96.76 | 96.76 | 96.5232 | 75 |
| 1778797800 | 97.4811 | 0.16 | 0.16 | 98.33 | 98.33 | 97.4811 | 61 |
| 1778711400 | 97.3213 | 0.28 | 0.29 | 97.3213 | 97.3213 | 97.3213 | 76 |
| 1778625000 | 97.0403 | -0.66 | -0.68 | 97.0403 | 97.0403 | 97.0403 | 9 |
| 1778538600 | 97.6998 | -0.3 | -0.31 | 97.24 | 97.6998 | 97.24 | 652 |
| 1778279400 | 98.0014 | 0.17 | 0.18 | 98.0014 | 98.0014 | 98.0014 | 8 |
| 1778193000 | 97.8294 | -0.45 | -0.46 | 98.75 | 98.75 | 97.8294 | 15 |
| 1778106600 | 98.2834 | 0.44 | 0.45 | 97.95 | 98.2834 | 97.95 | 61 |
| 1778020200 | 97.8414 | 0.47 | 0.48 | 97.8 | 97.8414 | 97.21 | 735 |
| 1777933800 | 97.3693 | -0.3 | -0.31 | 97.29 | 97.3693 | 97.29 | 90 |
| 1777674600 | 97.67 | 0.34 | 0.35 | 97.55 | 98.13 | 97.55 | 298 |
| 1777588200 | 97.3329 | 0.04 | 0.04 | 97.32 | 97.3329 | 96.51 | 88 |
| 1777501800 | 97.2945 | -0.53 | -0.54 | 97.2945 | 97.2945 | 97.2945 | 8 |
| 1777415400 | 97.8263 | -0.01 | -0.02 | 97.27 | 97.8263 | 97.27 | 74 |
| 1777329000 | 97.8412 | 0.13 | 0.13 | 97.46 | 97.8412 | 97.28 | 1018 |
| 1777069800 | 97.7145 | -0.23 | -0.23 | 97.4 | 97.7145 | 97.39 | 500 |
| 1776983400 | 97.9428 | 0.37 | 0.38 | 97.63 | 97.9428 | 97.63 | 307 |
| 1776897000 | 97.5706 | -0.26 | -0.26 | 98.45 | 98.45 | 97.5706 | 3527 |
| 1776810600 | 97.8263 | 0 | 0.00 | 98 | 98.5 | 97.8263 | 731 |
| 1776724200 | 97.8215 | 0.5 | 0.52 | 97.49 | 97.8215 | 97.49 | 37 |
| 1776465000 | 97.32 | -0.18 | -0.19 | 97.32 | 97.32 | 97.32 | 47 |
| 1776378600 | 97.5036 | -0.48 | -0.49 | 98.79 | 98.79 | 97.5036 | 7 |
| 1776292200 | 97.9879 | -0.34 | -0.34 | 97.9879 | 97.9879 | 97.9879 | 22 |
| 1776205800 | 98.3238 | 0.42 | 0.42 | 97.37 | 99.1894 | 97.37 | 731 |
| 1776119400 | 97.9087 | -0.12 | -0.12 | 97.44 | 97.9087 | 97.44 | 32 |
| 1775860200 | 98.0284 | -0.07 | -0.07 | 98.0284 | 98.0284 | 98.0284 | 41 |
| 1775773800 | 98.0956 | -0.48 | -0.49 | 98.96 | 98.96 | 98.0956 | 42 |
| 1775687400 | 98.5757 | 1.08 | 1.11 | 98.47 | 98.5757 | 97.92 | 2161 |
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.
