Premium
iShares Floating Rate Loan Active ETF (BRLN)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2156 | -0.408720379147 | 52.75 | 52.75 | 52.21 | 11555 | 52.58893376 | SP |
| 4 | 0.2244 | 0.428981074364 | 52.31 | 52.75 | 52.2 | 10487 | 52.54097061 | SP |
| 12 | 0.4344 | 0.833781190019 | 52.1 | 52.98 | 52 | 8584 | 52.50781796 | SP |
| 26 | -0.1256 | -0.23851120395 | 52.66 | 52.98 | 51.59 | 8928 | 52.49178861 | SP |
| 52 | -0.3956 | -0.74740222936 | 52.93 | 52.9999 | 51.59 | 10662 | 52.49490244 | SP |
| 156 | 1.7944 | 3.53646038628 | 50.74 | 53.33 | 50.255 | 5894 | 52.47051979 | SP |
| 260 | 1.7944 | 3.53646038628 | 50.74 | 53.33 | 50.255 | 5894 | 52.47051979 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 52.5344 | -0.13 | -0.24 | 52.67 | 52.67 | 52.38 | 8233 |
| 1738193400 | 52.66 | 0.1 | 0.20 | 52.26 | 52.68 | 52.26 | 17446 |
| 1738107000 | 52.555 | 0.06 | 0.11 | 52.495 | 52.6971 | 52.4 | 19485 |
| 1738020600 | 52.495 | -0.11 | -0.20 | 52.6 | 52.7 | 52.21 | 6508 |
| 1737761400 | 52.6007 | -0.03 | -0.06 | 52.75 | 52.75 | 52.45 | 2779 |
| 1737675000 | 52.63 | 0 | 0.00 | 52.63 | 52.63 | 52.63 | 0 |
| 1737588600 | 52.63 | -0.02 | -0.04 | 52.75 | 52.75 | 52.41 | 8596 |
| 1737502200 | 52.65 | 0.13 | 0.25 | 52.5 | 52.65 | 52.23 | 40196 |
| 1737156600 | 52.52 | -0.01 | -0.01 | 52.38 | 52.53 | 52.2 | 13792 |
| 1737070200 | 52.525 | 0.14 | 0.27 | 52.34 | 52.54 | 52.34 | 2865 |
| 1736983800 | 52.385 | 0 | 0.00 | 52.3844 | 52.43 | 52.26 | 2647 |
| 1736897400 | 52.3844 | -0.15 | -0.28 | 52.55 | 52.55 | 52.28 | 8455 |
| 1736811000 | 52.5313 | 0.05 | 0.09 | 52.51 | 52.5313 | 52.39 | 12059 |
| 1736551800 | 52.4845 | 0.01 | 0.02 | 52.55 | 52.55 | 52.4026 | 8484 |
| 1736379000 | 52.475 | 0 | 0.00 | 52.4 | 52.54 | 52.4 | 6145 |
| 1736292600 | 52.4749 | 0.06 | 0.12 | 52.57 | 52.57 | 52.39 | 4235 |
| 1736206200 | 52.41 | 0.03 | 0.06 | 52.37 | 52.41 | 52.22 | 9543 |
| 1735947000 | 52.3798 | 0.03 | 0.06 | 52.35 | 52.4 | 52.33 | 3717 |
| 1735860600 | 52.35 | 0.08 | 0.14 | 52.31 | 52.3995 | 52.275 | 11327 |
| 1735687800 | 52.275 | 0.02 | 0.03 | 52.4 | 52.44 | 52.26 | 16004 |
| 1735601400 | 52.26 | 0.04 | 0.07 | 52.48 | 52.48 | 52.2352 | 38714 |
| 1735342200 | 52.2249 | -0.04 | -0.07 | 52.73 | 52.73 | 52.1706 | 6155 |
| 1735255800 | 52.26 | 0 | 0.00 | 52.26 | 52.2899 | 52.2 | 3296 |
| 1735077840 | 52.26 | 0.09 | 0.18 | 52.22 | 52.33 | 52.1757 | 5671 |
| 1734996600 | 52.165 | -0.05 | -0.09 | 52.24 | 52.4199 | 52.1 | 10184 |
| 1734737400 | 52.2143 | -0.12 | -0.22 | 52.44 | 52.44 | 52 | 11245 |
| 1734651000 | 52.33 | -0.03 | -0.06 | 52.42 | 52.51 | 52.2041 | 7626 |
| 1734564600 | 52.36 | -0.24 | -0.46 | 52.55 | 52.6499 | 52.27 | 6670 |
| 1734478200 | 52.6002 | -0.03 | -0.05 | 52.64 | 52.64 | 52.5 | 3713 |
| 1734391800 | 52.629 | 0.01 | 0.03 | 52.68 | 52.7338 | 52.4 | 5945 |
| 1734132600 | 52.615 | -0.06 | -0.11 | 52.61 | 52.7799 | 52.4301 | 5225 |
| 1734046200 | 52.674 | 0.18 | 0.34 | 52.6 | 52.79 | 52.5 | 7099 |
| 1733959800 | 52.495 | -0.08 | -0.14 | 52.58 | 52.6 | 52.3901 | 6455 |
| 1733873400 | 52.57 | 0.05 | 0.09 | 52.545 | 52.68 | 52.39 | 9869 |
| 1733787000 | 52.525 | -0.04 | -0.07 | 52.5 | 52.58 | 52.37 | 4218 |
| 1733527800 | 52.56 | 0.03 | 0.05 | 52.56 | 52.6 | 52.465 | 14983 |
| 1733441400 | 52.535 | 0.06 | 0.12 | 52.55 | 52.6 | 52.307 | 12641 |
| 1733355000 | 52.4744 | 0.05 | 0.09 | 52.55 | 52.73 | 52.2801 | 5991 |
| 1733268600 | 52.425 | -0.22 | -0.42 | 52.59 | 52.59 | 52.38 | 4183 |
| 1733182200 | 52.648 | -0.12 | -0.23 | 52.98 | 52.98 | 52.5068 | 11534 |
| 1732917840 | 52.7707 | 0.03 | 0.05 | 52.88 | 52.8883 | 52.67 | 1198 |
| 1732750200 | 52.745 | -0.08 | -0.15 | 52.745 | 52.87 | 52.63 | 2399 |
| 1732663800 | 52.825 | 0.03 | 0.05 | 52.8 | 52.87 | 52.65 | 4370 |
| 1732577400 | 52.8 | 0.05 | 0.09 | 52.9 | 52.9 | 52.7001 | 2055 |
| 1732318200 | 52.75 | -0.07 | -0.13 | 52.79 | 52.7999 | 52.6241 | 3921 |
| 1732231800 | 52.82 | -0.02 | -0.04 | 52.85 | 52.85 | 52.61 | 2379 |
| 1732145400 | 52.84 | 0.04 | 0.07 | 52.98 | 52.98 | 52.6011 | 4369 |
| 1732059000 | 52.8032 | 0.02 | 0.04 | 52.78 | 52.8447 | 52.6 | 6062 |
| 1731972600 | 52.78 | 0.2 | 0.38 | 52.42 | 52.96 | 52.42 | 7143 |
| 1731713400 | 52.58 | -0.18 | -0.33 | 52.82 | 52.82 | 52.49 | 12309 |
| 1731627000 | 52.755 | 0.06 | 0.11 | 52.69 | 52.8099 | 52.6129 | 2872 |
| 1731540600 | 52.6965 | 0.11 | 0.20 | 52.8 | 52.8 | 52.55 | 5754 |
| 1731454200 | 52.59 | 0.01 | 0.01 | 52.78 | 52.78 | 52.5506 | 6318 |
| 1731367800 | 52.585 | 0.04 | 0.07 | 52.64 | 52.7187 | 52.43 | 7718 |
| 1731108600 | 52.55 | -0.05 | -0.10 | 52.54 | 52.7443 | 52.37 | 7830 |
| 1731022200 | 52.6 | 0.13 | 0.25 | 52.1 | 52.6793 | 52.1 | 11137 |
| 1730935800 | 52.47 | 0.11 | 0.21 | 52.24 | 52.47 | 52.19 | 18956 |
| 1730849400 | 52.36 | -0.1 | -0.19 | 52.63 | 52.63 | 52.3304 | 4678 |
| 1730763000 | 52.4581 | 0.03 | 0.06 | 52.44 | 52.6399 | 52.31 | 11513 |
| 1730500200 | 52.425 | -0.35 | -0.65 | 52.31 | 52.515 | 52.3052 | 12406 |
| 1730413800 | 52.7702 | 0.03 | 0.06 | 52.98 | 52.98 | 52.77 | 9885 |
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
