Premium
Neos Enhanced Income Aggregate Bond ETF (BNDI)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4033 | -0.86703214017 | 46.515 | 46.605 | 46.11 | 11462 | 46.34466171 | SP |
| 4 | -1.2083 | -2.553465765 | 47.32 | 47.35 | 46.11 | 10270 | 46.66642766 | SP |
| 12 | -1.7783 | -3.71330131551 | 47.89 | 47.98 | 46.11 | 11763 | 47.1939335 | SP |
| 26 | -1.3983 | -2.94316985898 | 47.51 | 49.31 | 46.11 | 13482 | 47.97329501 | SP |
| 52 | -2.0983 | -4.3524165111 | 48.21 | 49.31 | 46.0186 | 8195 | 47.84212256 | SP |
| 156 | -3.8783 | -7.75815163033 | 49.99 | 49.99 | 44.8252 | 3818 | 47.85927549 | SP |
| 260 | -3.8783 | -7.75815163033 | 49.99 | 49.99 | 44.8252 | 3818 | 47.85927549 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 46.1117 | -0.06 | -0.13 | 46.14 | 46.1444 | 46.09 | 13024 |
| 1736551800 | 46.1729 | -0.28 | -0.61 | 46.27 | 46.2816 | 46.14 | 18706 |
| 1736379000 | 46.4558 | 0.06 | 0.13 | 46.37 | 46.4558 | 46.35 | 13647 |
| 1736292600 | 46.3969 | -0.16 | -0.34 | 46.55 | 46.55 | 46.19 | 7924 |
| 1736206200 | 46.555 | -0.06 | -0.13 | 46.6 | 46.605 | 46.46 | 6139 |
| 1735947000 | 46.6142 | -0.04 | -0.09 | 46.71 | 46.71 | 46.5841 | 16340 |
| 1735860600 | 46.6539 | -0 | -0.00 | 46.7 | 46.7 | 46.61 | 1774 |
| 1735687800 | 46.655 | -0.06 | -0.13 | 46.78 | 46.78 | 46.6118 | 2782 |
| 1735601400 | 46.7149 | 0.17 | 0.37 | 46.65 | 46.74 | 46.64 | 34402 |
| 1735342200 | 46.545 | -0.08 | -0.17 | 46.6 | 46.6 | 46.53 | 2938 |
| 1735255800 | 46.6263 | 0.04 | 0.09 | 46.49 | 46.64 | 46.34 | 3593 |
| 1735077840 | 46.5862 | -0.17 | -0.37 | 46.49 | 46.5862 | 46.48 | 10520 |
| 1734996600 | 46.7592 | -0.15 | -0.31 | 47.01 | 47.01 | 46.74 | 7398 |
| 1734737400 | 46.9049 | 0.18 | 0.39 | 46.89 | 47.05 | 46.89 | 5477 |
| 1734651000 | 46.723 | -0.14 | -0.30 | 46.8 | 46.8 | 46.69 | 11195 |
| 1734564600 | 46.8639 | -0.4 | -0.84 | 47.27 | 47.35 | 46.835 | 16662 |
| 1734478200 | 47.2627 | -0 | -0.00 | 47.27 | 47.339 | 47.24 | 8965 |
| 1734391800 | 47.265 | 0.02 | 0.05 | 47.32 | 47.32 | 47.218 | 6816 |
| 1734132600 | 47.241 | -0.17 | -0.36 | 47.39 | 47.39 | 47.215 | 5363 |
| 1734046200 | 47.41 | -0.2 | -0.42 | 47.85 | 47.85 | 47.41 | 11137 |
| 1733959800 | 47.6099 | -0.11 | -0.23 | 47.8 | 47.8 | 47.6099 | 872 |
| 1733873400 | 47.72 | -0.07 | -0.14 | 47.69 | 47.75 | 47.6705 | 4532 |
| 1733787000 | 47.785 | -0.11 | -0.23 | 47.84 | 47.84 | 47.7825 | 4709 |
| 1733527800 | 47.895 | 0.11 | 0.23 | 47.95 | 47.95 | 47.835 | 9244 |
| 1733441400 | 47.785 | 0.03 | 0.06 | 47.7 | 47.7856 | 47.69 | 3363 |
| 1733355000 | 47.755 | 0.14 | 0.28 | 47.52 | 47.765 | 47.52 | 6720 |
| 1733268600 | 47.62 | -0.09 | -0.18 | 47.75 | 47.75 | 47.6 | 7492 |
| 1733182200 | 47.705 | 0.02 | 0.04 | 47.66 | 47.79 | 47.58 | 68328 |
| 1732917840 | 47.6866 | 0.21 | 0.44 | 47.57 | 47.6866 | 47.57 | 2390 |
| 1732750200 | 47.4754 | 0.11 | 0.22 | 47.52 | 47.55 | 47.46 | 21266 |
| 1732663800 | 47.3693 | -0.07 | -0.15 | 47.35 | 47.3693 | 47.28 | 8508 |
| 1732577400 | 47.44 | 0.37 | 0.80 | 47.31 | 47.4599 | 47.2607 | 4839 |
| 1732318200 | 47.0655 | 0.07 | 0.14 | 47.04 | 47.07 | 47 | 22724 |
| 1732231800 | 46.999 | -0 | -0.00 | 47 | 47.1 | 46.9 | 21162 |
| 1732145400 | 47 | -0.28 | -0.59 | 46.95 | 47.04 | 46.94 | 11690 |
| 1732059000 | 47.28 | 0.06 | 0.14 | 47.34 | 47.35 | 47.2785 | 6694 |
| 1731972600 | 47.215 | 0.05 | 0.10 | 47.1 | 47.22 | 47.07 | 9465 |
| 1731713400 | 47.17 | -0.01 | -0.02 | 47.07 | 47.17 | 47.04 | 6283 |
| 1731627000 | 47.18 | -0.01 | -0.02 | 47.23 | 47.32 | 47.18 | 88092 |
| 1731540600 | 47.19 | 0 | 0.00 | 47.39 | 47.39 | 47.15 | 5888 |
| 1731454200 | 47.19 | -0.28 | -0.59 | 47.31 | 47.38 | 47.19 | 7930 |
| 1731367800 | 47.4689 | -0.06 | -0.13 | 47.43 | 47.49 | 47.43 | 5441 |
| 1731108600 | 47.53 | 0.07 | 0.15 | 47.52 | 47.6495 | 47.4801 | 5580 |
| 1731022200 | 47.4595 | 0.32 | 0.68 | 47.26 | 47.46 | 47.26 | 8277 |
| 1730935800 | 47.14 | -0.27 | -0.57 | 47.06 | 47.185 | 47.06 | 8385 |
| 1730849400 | 47.41 | 0.08 | 0.17 | 47.29 | 47.46 | 47.24 | 2727 |
| 1730763000 | 47.33 | 0.25 | 0.52 | 47.36 | 47.36 | 47.25 | 4432 |
| 1730500200 | 47.0833 | -0.14 | -0.30 | 47.38 | 47.38 | 47.0833 | 3561 |
| 1730413800 | 47.225 | -0.11 | -0.22 | 47.27 | 47.3028 | 47.2 | 13414 |
| 1730327400 | 47.3301 | -0.07 | -0.15 | 47.49 | 47.49 | 47.3301 | 22112 |
| 1730241000 | 47.4035 | 0.05 | 0.11 | 47.23 | 47.43 | 47.17 | 9554 |
| 1730154600 | 47.35 | -0.05 | -0.11 | 47.43 | 47.43 | 47.2857 | 14625 |
| 1729895400 | 47.4 | -0.11 | -0.23 | 47.68 | 47.68 | 47.3601 | 10054 |
| 1729809000 | 47.51 | 0.11 | 0.23 | 47.47 | 47.58 | 47.43 | 8599 |
| 1729722600 | 47.4006 | -0.36 | -0.75 | 47.47 | 47.47 | 47.37 | 5791 |
| 1729636200 | 47.76 | 0.01 | 0.02 | 47.82 | 47.89 | 47.7 | 17169 |
| 1729549800 | 47.75 | -0.33 | -0.68 | 47.89 | 47.98 | 47.75 | 8624 |
| 1729290600 | 48.075 | 0.04 | 0.08 | 48.1 | 48.15 | 48.06 | 4889 |
| 1729204200 | 48.035 | -0.22 | -0.46 | 48.1 | 48.1 | 48.01 | 9092 |
| 1729117800 | 48.255 | 0.04 | 0.08 | 48.25 | 48.35 | 48.2406 | 8808 |
| 1729031400 | 48.215 | 0.2 | 0.41 | 48.14 | 48.23 | 48.14 | 30496 |
| 1728945000 | 48.02 | -0.06 | -0.12 | 47.93 | 48.02 | 47.93 | 35180 |
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
