Premium
Congress Intermediate Bond ETF (CAFX)
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 | -0.0414 | -0.167137666532 | 24.77 | 24.82 | 24.6403 | 24916 | 24.72751257 | SP |
| 4 | 0.1686 | 0.686482084691 | 24.56 | 24.85 | 24.46 | 32482 | 24.69109089 | SP |
| 12 | 0.2886 | 1.18085106383 | 24.44 | 24.85 | 24.3 | 44164 | 24.52991314 | SP |
| 26 | -0.4514 | -1.79269261319 | 25.18 | 25.245 | 24.3 | 73495 | 24.74922776 | SP |
| 52 | -0.3314 | -1.32242617717 | 25.06 | 25.245 | 24.3 | 71220 | 24.74959094 | SP |
| 156 | -0.3314 | -1.32242617717 | 25.06 | 25.245 | 24.3 | 71220 | 24.74959094 | SP |
| 260 | -0.3314 | -1.32242617717 | 25.06 | 25.245 | 24.3 | 71220 | 24.74959094 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 24.7286 | 0.04 | 0.16 | 24.66 | 24.789 | 24.6403 | 55060 |
| 1741818600 | 24.69 | -0.05 | -0.19 | 24.71 | 24.72 | 24.6707 | 18569 |
| 1741732200 | 24.738 | -0.05 | -0.21 | 24.7804 | 24.81 | 24.738 | 17489 |
| 1741645800 | 24.79 | 0.09 | 0.34 | 24.75 | 24.82 | 24.75 | 14195 |
| 1741390200 | 24.705 | -0.03 | -0.10 | 24.77 | 24.775 | 24.705 | 18866 |
| 1741303800 | 24.73 | 0 | 0.00 | 24.72 | 24.74 | 24.68 | 47222 |
| 1741217400 | 24.73 | -0.05 | -0.18 | 24.7589 | 24.79 | 24.73 | 10637 |
| 1741131000 | 24.775 | -0.02 | -0.06 | 24.81 | 24.85 | 24.7501 | 15090 |
| 1741044600 | 24.79 | 0.04 | 0.16 | 24.7 | 24.8 | 24.7 | 21010 |
| 1740785400 | 24.75 | 0.07 | 0.29 | 24.719 | 24.75 | 24.7 | 38491 |
| 1740699000 | 24.6776 | -0.1 | -0.41 | 24.67 | 24.68 | 24.66 | 167902 |
| 1740612600 | 24.78 | 0.05 | 0.18 | 24.72 | 24.78 | 24.71 | 36897 |
| 1740526200 | 24.735 | 0.08 | 0.32 | 24.7222 | 24.8 | 24.7222 | 12571 |
| 1740439800 | 24.655 | 0.03 | 0.12 | 24.63 | 24.66 | 24.6201 | 48667 |
| 1740180600 | 24.625 | 0.07 | 0.31 | 24.59 | 24.64 | 24.585 | 9592 |
| 1740094200 | 24.55 | 0.03 | 0.10 | 24.555 | 24.558 | 24.5401 | 11792 |
| 1740007800 | 24.525 | 0.01 | 0.06 | 24.51 | 24.525 | 24.5043 | 2778 |
| 1739921400 | 24.51 | -0.06 | -0.24 | 24.54 | 24.55 | 24.46 | 14480 |
| 1739575800 | 24.5679 | 0.07 | 0.28 | 24.56 | 24.66 | 24.56 | 55442 |
| 1739489400 | 24.5 | 0.07 | 0.31 | 24.47 | 24.52 | 24.47 | 41355 |
| 1739403000 | 24.425 | -0.07 | -0.29 | 24.41 | 24.43 | 24.4 | 60583 |
| 1739316600 | 24.495 | -0.01 | -0.06 | 24.4865 | 24.51 | 24.48 | 12092 |
| 1739230200 | 24.5095 | -0.01 | -0.02 | 24.52 | 24.54 | 24.5095 | 393776 |
| 1738971000 | 24.515 | -0.05 | -0.20 | 24.54 | 24.54 | 24.49 | 117713 |
| 1738884600 | 24.5647 | -0.01 | -0.02 | 24.55 | 24.57 | 24.5459 | 139604 |
| 1738798200 | 24.57 | 0.05 | 0.18 | 24.56 | 24.62 | 24.5599 | 98996 |
| 1738711800 | 24.525 | 0.05 | 0.19 | 24.46 | 24.525 | 24.46 | 40401 |
| 1738625400 | 24.4796 | -0 | -0.00 | 24.48 | 24.51 | 24.47 | 42392 |
| 1738366200 | 24.48 | -0.02 | -0.08 | 24.48 | 24.53 | 24.4753 | 17813 |
| 1738279800 | 24.5 | -0.06 | -0.25 | 24.5002 | 24.53 | 24.4901 | 18085 |
| 1738193400 | 24.5604 | -0.02 | -0.08 | 24.58 | 24.58 | 24.5604 | 2479 |
| 1738107000 | 24.58 | 0 | 0.00 | 24.57 | 24.58 | 24.54 | 5756 |
| 1738020600 | 24.58 | 0.07 | 0.31 | 24.54 | 24.65 | 24.54 | 13038 |
| 1737761400 | 24.505 | 0.02 | 0.06 | 24.48 | 24.53 | 24.4799 | 33208 |
| 1737675000 | 24.49 | 0 | 0.00 | 24.49 | 24.49 | 24.49 | 0 |
| 1737588600 | 24.49 | -0.03 | -0.12 | 24.508 | 24.57 | 24.49 | 18529 |
| 1737502200 | 24.52 | 0.03 | 0.13 | 24.502 | 24.56 | 24.48 | 28030 |
| 1737156600 | 24.4883 | -0 | -0.01 | 24.49 | 24.4968 | 24.48 | 24917 |
| 1737070200 | 24.4897 | 0.04 | 0.18 | 24.42 | 24.5 | 24.42 | 36782 |
| 1736983800 | 24.445 | 0.13 | 0.54 | 24.46 | 24.51 | 24.43 | 25633 |
| 1736897400 | 24.313 | 0.01 | 0.03 | 24.3 | 24.33 | 24.3 | 14508 |
| 1736811000 | 24.305 | -0.03 | -0.10 | 24.3 | 24.32 | 24.3 | 99924 |
| 1736551800 | 24.33 | -0.09 | -0.35 | 24.365 | 24.365 | 24.32 | 37174 |
| 1736379000 | 24.415 | 0.02 | 0.06 | 24.4001 | 24.43 | 24.39 | 39367 |
| 1736292600 | 24.4 | -0.04 | -0.16 | 24.4201 | 24.4201 | 24.39 | 12735 |
| 1736206200 | 24.44 | -0.01 | -0.04 | 24.44 | 24.49 | 24.4222 | 78019 |
| 1735947000 | 24.45 | -0.02 | -0.08 | 24.485 | 24.4955 | 24.45 | 34598 |
| 1735860600 | 24.47 | 0.03 | 0.12 | 24.4957 | 24.4999 | 24.455 | 28034 |
| 1735687800 | 24.44 | -0.04 | -0.14 | 24.4801 | 24.5029 | 24.39 | 6691 |
| 1735601400 | 24.4753 | 0.07 | 0.29 | 24.4559 | 24.48 | 24.4559 | 17216 |
| 1735342200 | 24.405 | -0.02 | -0.09 | 24.4 | 24.43 | 24.4 | 8260 |
| 1735255800 | 24.4269 | 0.02 | 0.07 | 24.3841 | 24.44 | 24.3701 | 4164 |
| 1735077840 | 24.41 | 0.02 | 0.10 | 24.37 | 24.41 | 24.37 | 22699 |
| 1734996600 | 24.385 | -0.06 | -0.23 | 24.4 | 24.42 | 24.38 | 136891 |
| 1734737400 | 24.44 | 0.05 | 0.21 | 24.4412 | 24.48 | 24.43 | 50330 |
| 1734651000 | 24.39 | -0.03 | -0.12 | 24.3987 | 24.4199 | 24.37 | 66672 |
| 1734564600 | 24.4194 | -0.11 | -0.45 | 24.54 | 24.5537 | 24.41 | 23402 |
| 1734478200 | 24.53 | 0 | 0.00 | 24.51 | 24.55 | 24.51 | 33000 |
| 1734391800 | 24.53 | 0.01 | 0.04 | 24.54 | 24.54 | 24.5 | 40428 |
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
