Premium
Vaneck Clo ETF (CLOI)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.0756143667297 | 52.9 | 53.02 | 52.815 | 339570 | 52.88067242 | SP |
| 4 | -0.16 | -0.301772915881 | 53.02 | 53.12 | 52.75 | 323208 | 52.96621035 | SP |
| 12 | -0.24 | -0.45197740113 | 53.1 | 53.2 | 52.7 | 254825 | 52.96846744 | SP |
| 26 | -0.02 | -0.0378214826021 | 52.88 | 53.21 | 52.7 | 212436 | 52.96843786 | SP |
| 52 | 0.27 | 0.513405590416 | 52.59 | 53.21 | 52.5097 | 142049 | 52.92464269 | SP |
| 156 | 2.37 | 4.69399881165 | 50.49 | 53.21 | 49.58 | 66708 | 52.70795765 | SP |
| 260 | 2.37 | 4.69399881165 | 50.49 | 53.21 | 49.58 | 66708 | 52.70795765 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 52.86 | 0.01 | 0.02 | 52.86 | 52.87 | 52.84 | 76894 |
| 1741905000 | 52.85 | -0.04 | -0.08 | 52.89 | 52.89 | 52.84 | 228252 |
| 1741818600 | 52.89 | 0.04 | 0.08 | 52.9 | 52.9 | 52.85 | 307867 |
| 1741732200 | 52.85 | -0.02 | -0.04 | 52.87 | 52.87 | 52.815 | 250699 |
| 1741645800 | 52.87 | -0.03 | -0.06 | 52.88 | 53.02 | 52.86 | 192970 |
| 1741390200 | 52.9 | 0.04 | 0.08 | 52.9 | 52.9162 | 52.87 | 718061 |
| 1741303800 | 52.86 | -0.05 | -0.09 | 52.75 | 52.9 | 52.75 | 198432 |
| 1741217400 | 52.91 | -0.01 | -0.02 | 52.92 | 53.0099 | 52.9 | 453314 |
| 1741131000 | 52.92 | 0.02 | 0.04 | 52.9 | 52.92 | 52.88 | 1134082 |
| 1741044600 | 52.9 | -0.22 | -0.41 | 52.93 | 52.93 | 52.89 | 265193 |
| 1740785400 | 53.12 | 0.03 | 0.06 | 53.11 | 53.12 | 53.06 | 428583 |
| 1740699000 | 53.09 | 0.02 | 0.04 | 53.07 | 53.09 | 53.07 | 537011 |
| 1740612600 | 53.07 | -0.01 | -0.02 | 53.07 | 53.08 | 53.06 | 115099 |
| 1740526200 | 53.08 | 0.01 | 0.02 | 53.07 | 53.08 | 53.05 | 149497 |
| 1740439800 | 53.07 | 0.03 | 0.06 | 53.05 | 53.07 | 53.05 | 134364 |
| 1740180600 | 53.04 | -0.01 | -0.02 | 53.06 | 53.06 | 53.025 | 149973 |
| 1740094200 | 53.05 | -0.02 | -0.04 | 53.1 | 53.1 | 53.0465 | 157217 |
| 1740007800 | 53.07 | 0.01 | 0.02 | 53.06 | 53.07 | 53.0501 | 101574 |
| 1739921400 | 53.06 | 0.02 | 0.04 | 53.1 | 53.1 | 53.05 | 301015 |
| 1739575800 | 53.04 | 0.02 | 0.04 | 53.02 | 53.0499 | 53 | 317753 |
| 1739489400 | 53.02 | -0.01 | -0.01 | 53.05 | 53.05 | 53.01 | 290700 |
| 1739403000 | 53.025 | 0 | 0.01 | 53.06 | 53.06 | 53.0143 | 131485 |
| 1739316600 | 53.02 | 0.01 | 0.02 | 53.04 | 53.04 | 52.99 | 219286 |
| 1739230200 | 53.01 | 0.01 | 0.02 | 53.03 | 53.03 | 53 | 152738 |
| 1738971000 | 53 | 0 | 0.00 | 53 | 53.01 | 52.99 | 179073 |
| 1738884600 | 53 | -0.01 | -0.02 | 53.02 | 53.02 | 52.98 | 211841 |
| 1738798200 | 53.01 | 0.01 | 0.02 | 52.96 | 53.01 | 52.96 | 418827 |
| 1738711800 | 53 | 0.03 | 0.06 | 52.96 | 53 | 52.95 | 315359 |
| 1738625400 | 52.97 | -0.19 | -0.36 | 52.89 | 52.97 | 52.89 | 440537 |
| 1738366200 | 53.16 | 0.02 | 0.04 | 53.15 | 53.2 | 53.15 | 624807 |
| 1738279800 | 53.14 | -0.01 | -0.01 | 53.19 | 53.19 | 53.14 | 142565 |
| 1738193400 | 53.145 | 0.01 | 0.01 | 53.15 | 53.16 | 53.135 | 113926 |
| 1738107000 | 53.14 | 0.07 | 0.13 | 53.1 | 53.14 | 53.1 | 252545 |
| 1738020600 | 53.07 | -0.04 | -0.08 | 53.05 | 53.1 | 53.05 | 158418 |
| 1737761400 | 53.11 | 0.04 | 0.08 | 53.1 | 53.11 | 53.0944 | 83277 |
| 1737675000 | 53.07 | 0 | 0.00 | 53.07 | 53.07 | 53.07 | 0 |
| 1737588600 | 53.07 | 0.05 | 0.09 | 53.1 | 53.1 | 53.0445 | 208530 |
| 1737502200 | 53.02 | 0.01 | 0.02 | 53.04 | 53.04 | 53.02 | 134689 |
| 1737156600 | 53.01 | 0.08 | 0.15 | 53 | 53.01 | 52.98 | 177283 |
| 1737070200 | 52.93 | -0.03 | -0.06 | 52.95 | 52.96 | 52.93 | 112013 |
| 1736983800 | 52.96 | 0.02 | 0.04 | 53.08 | 53.08 | 52.93 | 209822 |
| 1736897400 | 52.94 | 0.04 | 0.08 | 52.93 | 52.95 | 52.91 | 274707 |
| 1736811000 | 52.9 | 0.03 | 0.06 | 52.88 | 52.9216 | 52.88 | 125744 |
| 1736551800 | 52.87 | 0.01 | 0.02 | 52.87 | 52.91 | 52.87 | 200662 |
| 1736379000 | 52.86 | 0.02 | 0.04 | 52.85 | 52.86 | 52.84 | 119165 |
| 1736292600 | 52.84 | -0.03 | -0.06 | 52.87 | 52.87 | 52.82 | 541986 |
| 1736206200 | 52.87 | 0.04 | 0.08 | 52.95 | 52.95 | 52.825 | 112360 |
| 1735947000 | 52.83 | 0.05 | 0.09 | 52.82 | 52.84 | 52.8134 | 238898 |
| 1735860600 | 52.78 | 0.01 | 0.02 | 52.8 | 52.8 | 52.75 | 468940 |
| 1735687800 | 52.77 | 0.03 | 0.05 | 52.75 | 52.77 | 52.74 | 165226 |
| 1735601400 | 52.745 | 0.04 | 0.09 | 52.72 | 52.75 | 52.7051 | 172490 |
| 1735342200 | 52.7 | -0.39 | -0.73 | 52.79 | 52.79 | 52.7 | 196404 |
| 1735255800 | 53.09 | 0 | 0.00 | 53.12 | 53.12 | 53.09 | 72032 |
| 1735077840 | 53.09 | 0.02 | 0.04 | 53.09 | 53.0963 | 53.08 | 70498 |
| 1734996600 | 53.07 | 0.01 | 0.02 | 53.09 | 53.09 | 53.07 | 77132 |
| 1734737400 | 53.06 | 0.04 | 0.08 | 53.1 | 53.1 | 53.04 | 205618 |
| 1734651000 | 53.02 | -0.01 | -0.02 | 53.06 | 53.06 | 53 | 118003 |
| 1734564600 | 53.03 | -0.02 | -0.04 | 53.05 | 53.0599 | 52.99 | 433896 |
| 1734478200 | 53.05 | 0 | 0.01 | 53.06 | 53.06 | 53.02 | 722632 |
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
