Premium
VanEck Aa bb CLO ETF (CLOB)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00530000000001 | -0.0105054509415 | 50.45 | 50.47 | 50.321 | 6669 | 50.41256157 | SP |
| 4 | 0.0147 | 0.0291493158834 | 50.43 | 50.65 | 50.321 | 7914 | 50.47514233 | SP |
| 12 | 0.6447 | 1.29457831325 | 49.8 | 50.7 | 49.6 | 10576 | 50.23640769 | SP |
| 26 | -0.3453 | -0.679858239811 | 50.79 | 51.1 | 49.2801 | 17017 | 50.47404016 | SP |
| 52 | 0.0447 | 0.0886904761905 | 50.4 | 51.175 | 49.2801 | 18243 | 50.63968197 | SP |
| 156 | 0.3747 | 0.748352306771 | 50.07 | 51.175 | 45 | 21458 | 50.51878845 | SP |
| 260 | 0.3747 | 0.748352306771 | 50.07 | 51.175 | 45 | 21458 | 50.51878845 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 50.4447 | -0.02 | -0.03 | 50.41 | 50.52 | 50.4 | 6923 |
| 1781217000 | 50.4619 | 0.06 | 0.12 | 50.38 | 50.47 | 50.38 | 4179 |
| 1781130600 | 50.4002 | 0.01 | 0.03 | 50.36 | 50.47 | 50.36 | 7270 |
| 1781044200 | 50.3876 | -0.04 | -0.08 | 50.43 | 50.43 | 50.321 | 7764 |
| 1780957800 | 50.43 | 0.04 | 0.08 | 50.46 | 50.46 | 50.36 | 9907 |
| 1780698600 | 50.39 | 0.04 | 0.07 | 50.45 | 50.45 | 50.37 | 4223 |
| 1780612200 | 50.3533 | -0.03 | -0.06 | 50.47 | 50.47 | 50.3533 | 10739 |
| 1780525800 | 50.385 | 0 | 0.01 | 50.34 | 50.42 | 50.34 | 7987 |
| 1780439400 | 50.3801 | -0.05 | -0.10 | 50.43 | 50.5 | 50.355 | 6846 |
| 1780353000 | 50.432 | -0.16 | -0.32 | 50.54 | 50.54 | 50.35 | 17091 |
| 1780093800 | 50.594 | 0 | 0.01 | 50.53 | 50.65 | 50.53 | 10099 |
| 1780007400 | 50.59 | 0.01 | 0.01 | 50.57 | 50.62 | 50.57 | 5687 |
| 1779921000 | 50.585 | 0.05 | 0.11 | 50.53 | 50.6 | 50.53 | 20797 |
| 1779834600 | 50.53 | -0.05 | -0.09 | 50.46 | 50.6 | 50.46 | 17078 |
| 1779489000 | 50.575 | 0.04 | 0.07 | 50.55 | 50.58 | 50.44 | 2995 |
| 1779402600 | 50.54 | 0.03 | 0.06 | 50.49 | 50.55 | 50.47 | 5136 |
| 1779316200 | 50.51 | 0.03 | 0.06 | 50.48 | 50.54 | 50.48 | 2651 |
| 1779229800 | 50.48 | 0.03 | 0.06 | 50.4 | 50.529 | 50.4 | 1095 |
| 1779143400 | 50.45 | 0.02 | 0.04 | 50.45 | 50.4999 | 50.4 | 4826 |
| 1778884200 | 50.43 | -0 | -0.01 | 50.43 | 50.45 | 50.4 | 4001 |
| 1778797800 | 50.4347 | -0.01 | -0.01 | 50.35 | 50.45 | 50.35 | 21190 |
| 1778711400 | 50.44 | 0.21 | 0.42 | 50.31 | 50.45 | 50.31 | 4007 |
| 1778625000 | 50.23 | -0.21 | -0.42 | 50.45 | 50.45 | 50.23 | 13119 |
| 1778538600 | 50.44 | -0.06 | -0.12 | 50.34 | 50.47 | 50.34 | 7008 |
| 1778279400 | 50.5002 | 0.04 | 0.08 | 50.33 | 50.5745 | 50.33 | 4891 |
| 1778193000 | 50.4603 | -0.24 | -0.47 | 50.34 | 50.5205 | 50.34 | 12995 |
| 1778106600 | 50.7 | 0.24 | 0.47 | 50.46 | 50.7 | 50.46 | 29762 |
| 1778020200 | 50.4626 | 0.07 | 0.13 | 50.38 | 50.5312 | 50.38 | 14119 |
| 1777933800 | 50.3967 | 0 | 0.01 | 50.38 | 50.51 | 50.34 | 5649 |
| 1777674600 | 50.393 | -0.12 | -0.23 | 50.23 | 50.47 | 50.23 | 4857 |
| 1777588200 | 50.5095 | 0.12 | 0.24 | 50.32 | 50.59 | 50.32 | 2845 |
| 1777501800 | 50.3871 | -0.02 | -0.05 | 50.4 | 50.4 | 50.365 | 6170 |
| 1777415400 | 50.4104 | 0.22 | 0.43 | 50.3 | 50.44 | 50.3 | 21125 |
| 1777329000 | 50.195 | -0.03 | -0.05 | 50.15 | 50.3 | 50.15 | 26939 |
| 1777069800 | 50.2205 | 0.07 | 0.14 | 50.14 | 50.2925 | 50.14 | 8561 |
| 1776983400 | 50.1478 | -0.01 | -0.03 | 50.3 | 50.3 | 50.08 | 16019 |
| 1776897000 | 50.1604 | 0.01 | 0.03 | 50.14 | 50.1893 | 49.94 | 23295 |
| 1776810600 | 50.1472 | 0.03 | 0.07 | 50.12 | 50.17 | 50.0501 | 24765 |
| 1776724200 | 50.1128 | -0.03 | -0.06 | 50.14 | 50.15 | 50.05 | 13909 |
| 1776465000 | 50.145 | 0.08 | 0.15 | 50.15 | 50.15 | 50.02 | 22769 |
| 1776378600 | 50.0698 | 0.05 | 0.10 | 50.15 | 50.15 | 49.9501 | 3543 |
| 1776292200 | 50.02 | 0.04 | 0.08 | 49.93 | 50.1399 | 49.93 | 24766 |
| 1776205800 | 49.98 | 0.09 | 0.17 | 50.37 | 50.37 | 49.911 | 19863 |
| 1776119400 | 49.8949 | -0 | -0.00 | 49.88 | 49.9399 | 49.7401 | 10042 |
| 1775860200 | 49.8963 | 0.04 | 0.08 | 49.74 | 49.8963 | 49.74 | 8794 |
| 1775773800 | 49.8556 | -0.03 | -0.06 | 49.74 | 49.87 | 49.74 | 8252 |
| 1775687400 | 49.885 | 0.07 | 0.14 | 49.92 | 49.92 | 49.65 | 7944 |
| 1775601000 | 49.815 | 0.01 | 0.02 | 49.86 | 49.86 | 49.6 | 20941 |
| 1775514600 | 49.8051 | 0.04 | 0.09 | 49.8 | 49.88 | 49.7237 | 10247 |
| 1775169000 | 49.7619 | -0.05 | -0.09 | 50.04 | 50.04 | 49.69 | 4072 |
| 1775082600 | 49.8071 | -0.18 | -0.36 | 50 | 50 | 49.79 | 8836 |
| 1774996200 | 49.9847 | 0.04 | 0.08 | 49.9 | 50.04 | 49.9 | 4540 |
| 1774909800 | 49.945 | 0.06 | 0.13 | 49.92 | 50.11 | 49.92 | 7830 |
| 1774650600 | 49.88 | 0.02 | 0.04 | 50.08 | 50.08 | 49.8 | 5167 |
| 1774564200 | 49.86 | -0.2 | -0.40 | 50 | 50 | 49.8401 | 15684 |
| 1774477800 | 50.0619 | 0.1 | 0.21 | 49.96 | 50.14 | 49.93 | 2140 |
| 1774391400 | 49.959 | 0.12 | 0.24 | 49.81 | 50.14 | 49.81 | 3026 |
| 1774305000 | 49.84 | 0 | 0.00 | 49.88 | 50.0908 | 49.75 | 6073 |
| 1774045800 | 49.84 | -0.15 | -0.30 | 49.8 | 50.39 | 49.8 | 7290 |
| 1773959400 | 49.99 | 0.11 | 0.21 | 49.77 | 49.99 | 49.77 | 7421 |
| 1773873000 | 49.8849 | -0.09 | -0.17 | 50 | 50.215 | 49.73 | 13210 |
| 1773786600 | 49.97 | 0.06 | 0.12 | 49.49 | 50.45 | 49.48 | 54100 |
| 1773700200 | 49.91 | 0.16 | 0.32 | 49.51 | 50.06 | 49.51 | 10645 |
| 1773441000 | 49.7494 | -0.23 | -0.46 | 49.98 | 50.0699 | 49.7494 | 16793 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
