
Vaneck Clo ETF (CLOI)
AMEX
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 | 300638 |
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 | 717061 |
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 | 177078 |
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 | 415007 |
1738366200 | 53.16 | 0.02 | 0.04 | 53.15 | 53.2 | 53.15 | 626215 |
1738279800 | 53.14 | -0.01 | -0.01 | 53.19 | 53.19 | 53.14 | 144358 |
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 | 53.02 | 53.04 | 53.02 | 130999 |
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 | 52.8897 | 52.91 | 52.87 | 195689 |
1736379000 | 52.86 | 0.02 | 0.04 | 52.85 | 52.86 | 52.84 | 116235 |
1736292600 | 52.84 | -0.03 | -0.06 | 52.84 | 52.85 | 52.82 | 542842 |
1736206200 | 52.87 | 0.04 | 0.08 | 52.95 | 52.95 | 52.825 | 112183 |
1735947000 | 52.83 | 0.05 | 0.09 | 52.8278 | 52.84 | 52.8134 | 236353 |
1735860600 | 52.78 | 0.01 | 0.02 | 52.78 | 52.7999 | 52.75 | 467531 |
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 | 172423 |
1735342200 | 52.7 | -0.39 | -0.73 | 52.73 | 52.73 | 52.7 | 194571 |
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 | 77131 |
1734737400 | 53.06 | 0.04 | 0.08 | 53.058 | 53.06 | 53.04 | 142473 |
1734651000 | 53.02 | -0.01 | -0.02 | 53.0264 | 53.0299 | 53 | 114078 |
1734564600 | 53.03 | -0.02 | -0.04 | 53.05 | 53.0599 | 52.99 | 433895 |
1734478200 | 53.05 | 0 | 0.01 | 53.04 | 53.05 | 53.02 | 719904 |
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