Premium
Congress Intermediate Bond ETF (CAFX)
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 | 0.035 | 0.142973856209 | 24.48 | 24.62 | 24.46 | 88639 | 24.54013973 | SP |
| 4 | 0.215 | 0.884773662551 | 24.3 | 24.65 | 24.3 | 43439 | 24.49405242 | SP |
| 12 | -0.035 | -0.142566191446 | 24.55 | 24.7615 | 24.3 | 86803 | 24.57065419 | SP |
| 26 | -0.545 | -2.17478052674 | 25.06 | 25.245 | 24.3 | 76201 | 24.77044919 | SP |
| 52 | -0.545 | -2.17478052674 | 25.06 | 25.245 | 24.3 | 76201 | 24.77044919 | SP |
| 156 | -0.545 | -2.17478052674 | 25.06 | 25.245 | 24.3 | 76201 | 24.77044919 | SP |
| 260 | -0.545 | -2.17478052674 | 25.06 | 25.245 | 24.3 | 76201 | 24.77044919 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734132600 | 24.52 | -0.06 | -0.25 | 24.56 | 24.56 | 24.32 | 37701 |
| 1734046200 | 24.5814 | -0.12 | -0.48 | 24.595 | 24.65 | 24.57 | 19130 |
| 1733959800 | 24.7 | -0.03 | -0.12 | 24.7409 | 24.755 | 24.695 | 29110 |
| 1733873400 | 24.7289 | -0.01 | -0.02 | 24.72 | 24.7289 | 24.66 | 40627 |
| 1733787000 | 24.735 | -0.03 | -0.10 | 24.75 | 24.76 | 24.735 | 34797 |
| 1733527800 | 24.76 | 0.04 | 0.16 | 24.7615 | 24.7615 | 24.75 | 7066 |
| 1733441400 | 24.72 | -0.01 | -0.04 | 24.709 | 24.73 | 24.7 | 40612 |
| 1733355000 | 24.73 | 0.05 | 0.20 | 24.672 | 24.74 | 24.672 | 20950 |
| 1733268600 | 24.68 | -0.01 | -0.02 | 24.71 | 24.72 | 24.67 | 26857 |
| 1733182200 | 24.685 | -0.01 | -0.04 | 24.6919 | 24.71 | 24.68 | 39338 |
| 1732917840 | 24.695 | 0.05 | 0.20 | 24.67 | 24.7 | 24.67 | 1634 |
| 1732750200 | 24.645 | 0.04 | 0.16 | 24.63 | 24.68 | 24.63 | 450784 |
| 1732663800 | 24.605 | -0.07 | -0.28 | 24.5801 | 24.68 | 24.57 | 2408517 |
| 1732577400 | 24.675 | 0.11 | 0.47 | 24.6325 | 24.675 | 24.6325 | 22867 |
| 1732318200 | 24.5601 | 0 | 0.00 | 24.56 | 24.5601 | 24.5 | 5371 |
| 1732231800 | 24.56 | -0.01 | -0.02 | 24.59 | 24.595 | 24.5 | 26584 |
| 1732145400 | 24.565 | -0.07 | -0.29 | 24.5401 | 24.57 | 24.5401 | 10360 |
| 1732059000 | 24.636 | 0.06 | 0.23 | 24.5901 | 24.66 | 24.58 | 36911 |
| 1731972600 | 24.58 | 0.03 | 0.14 | 24.55 | 24.58 | 24.55 | 4468 |
| 1731713400 | 24.545 | 0.03 | 0.12 | 24.47 | 24.5457 | 24.47 | 3152 |
| 1731627000 | 24.5165 | -0.02 | -0.10 | 24.56 | 24.56 | 24.5165 | 7539 |
| 1731540600 | 24.54 | 0.01 | 0.04 | 24.5799 | 24.5799 | 24.52 | 18698 |
| 1731454200 | 24.53 | -0.07 | -0.28 | 24.5501 | 24.57 | 24.53 | 3931 |
| 1731367800 | 24.6 | -0.04 | -0.14 | 24.6 | 24.62 | 24.58 | 17871 |
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
