Données Historiques Alpha Architect Aggregate Bond ETF - BOXA

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.3465	-0.327255108816	105.8807	106.42	105.13	438	105.76600658	SP
4	0.4082	0.388295949622	105.126	106.42	104.8	457	105.47926941	SP
12	0.0765	0.0725409334738	105.4577	106.42	103.78	755	105.25865707	SP
26	-0.0758	-0.0717735062968	105.61	108.68	103.78	1115	105.59864695	SP
52	2.4689	2.39547160878	103.0653	108.68	101.9169	1174	105.081582	SP
156	5.5042	5.50254923523	100.03	108.68	98.9734	1482	103.40621913	SP
260	5.5042	5.50254923523	100.03	108.68	98.9734	1482	103.40621913	SP

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1783031400	105.5342	0.13	0.13	105.12	105.9599	105.12	980
1782945000	105.4	-0.49	-0.46	105.8898	105.97	105.4	966
1782858600	105.8898	-0.25	-0.23	106.42	106.42	105.8898	198
1782772200	106.138	0.02	0.02	106.12	106.138	106.075	771
1782513000	106.12	0.21	0.20	105.91	106.12	105.91	27
1782426600	105.91	0.03	0.03	105.8807	105.91	105.8807	227
1782340200	105.8807	0.32	0.31	105.557	105.95	105.557	186
1782253800	105.557	0.33	0.31	105.2307	105.557	105.2307	281
1782167400	105.2307	-0.27	-0.26	105.5014	105.5014	105.185	275
1781821800	105.5014	0.15	0.14	105.73	105.73	105.5014	1323
1781735400	105.3546	-0.4	-0.38	105.63	105.76	105.3546	336
1781649000	105.7552	0.29	0.28	105.66	105.7552	105.66	53
1781562600	105.4604	-0.01	-0.01	105.4745	105.4745	105.43	458
1781303400	105.4745	0.06	0.06	105.41	105.4745	105.34	606
1781217000	105.41	0.41	0.39	104.87	105.41	104.87	1695
1781130600	105.0027	-0.09	-0.09	105.08	105.08	105.0027	111
1781044200	105.0967	0.15	0.15	104.943	105.0967	104.943	273
1780957800	104.943	0.01	0.01	104.86	104.98	104.8	402
1780698600	104.9312	-0.33	-0.32	105.2654	105.2654	104.9312	148
1780612200	105.2654	0.14	0.13	105.126	105.33	105.126	350
1780525800	105.126	-0.23	-0.22	105.03	105.126	105.03	621
1780439400	105.3607	0.12	0.11	105.242	105.3607	105.242	203
1780353000	105.242	-0.06	-0.06	105.3068	105.3068	104.96	7947
1780093800	105.3068	-0	-0.00	105.3089	105.48	105.3	428
1780007400	105.3089	0.25	0.23	105.0624	105.3089	105.0624	102
1779921000	105.0624	0.08	0.08	104.9811	105.11	104.9811	127
1779834600	104.9811	0.36	0.35	104.62	104.9811	104.62	2101
1779489000	104.62	0.07	0.07	104.55	104.68	104.55	1773
1779402600	104.55	-0.03	-0.03	104.5778	104.5778	104.1	695
1779316200	104.5778	0.72	0.69	103.8616	104.5778	103.8616	334
1779229800	103.8616	-0.4	-0.38	103.85	104	103.78	1129
1779143400	104.257	-0.01	-0.01	104.2662	104.42	104.21	734
1778884200	104.2662	-0.63	-0.60	104.66	104.73	104.2662	378
1778797800	104.8925	-0.2	-0.19	105.095	105.16	104.8925	826
1778711400	105.095	0.03	0.03	104.9	105.095	104.74	1350
1778625000	105.0608	-0.31	-0.30	105.3739	105.3739	104.85	913
1778538600	105.3739	-0.26	-0.25	105.43	105.705	105.3739	888
1778279400	105.635	0.3	0.28	105.34	105.635	105.34	9
1778193000	105.34	-0.29	-0.27	105.62	105.62	105.34	337
1778106600	105.63	0.42	0.40	105.21	105.63	105.21	204
1778020200	105.21	0.22	0.21	104.9902	105.21	104.9902	1356
1777933800	104.9902	-0.14	-0.13	105.205	105.205	104.93	1001
1777674600	105.1272	0.15	0.14	104.9758	105.31	104.9758	481
1777588200	104.9758	0.09	0.08	104.8902	105.1299	104.8902	302
1777501800	104.8902	-0.44	-0.42	105.435	105.435	104.8902	541
1777415400	105.3327	-0.04	-0.04	105.3752	105.3752	105.3327	19
1777329000	105.3752	-0.16	-0.15	105.5342	105.54	105.375	650
1777069800	105.5342	-0.09	-0.09	105.625	105.65	105.5342	83
1776983400	105.625	0.06	0.06	105.5662	105.8	105.26	3435
1776897000	105.5662	-0.09	-0.08	105.6558	105.6558	105.5662	91
1776810600	105.6558	-0.36	-0.34	106.015	106.015	105.45	1470
1776724200	106.015	-0.12	-0.11	106.135	106.135	105.71	1528
1776465000	106.135	0.37	0.35	105.77	106.135	105.77	129
1776378600	105.77	0.03	0.03	105.74	105.77	105.74	12
1776292200	105.74	-0.18	-0.17	105.917	105.917	105.74	30
1776205800	105.917	0.19	0.18	105.73	105.917	105.73	103
1776119400	105.73	0.17	0.16	105.54	105.73	105.38	238
1775860200	105.5602	-0.18	-0.17	105.4	105.61	105.4	415
1775773800	105.74	0.28	0.27	105.4577	105.74	105.4577	2105
1775687400	105.4577	0.09	0.08	105.3701	105.54	105.3701	6629
1775601000	105.3701	0.31	0.30	105.365	105.3701	104.78	2377
1775514600	105.0552	-0.31	-0.30	105.6	105.6	105.0552	204

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Alpha Architect Aggregate Bond ETF (BOXA)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Alpha Architect Aggregate Bond ETF (BOXA)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités