Premium
NYLI MacKay Core Plus Bond ETF (CPLB)
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 | -0.1155 | -0.541999061473 | 21.31 | 21.31 | 21.15 | 2094 | 21.24304379 | SP |
| 4 | 0.2983 | 1.4275322786 | 20.8962 | 21.36 | 20.8962 | 2219 | 21.21583617 | SP |
| 12 | 0.1046 | 0.495972005557 | 21.0899 | 21.36 | 20.64 | 12921 | 20.82680818 | SP |
| 26 | -0.0055 | -0.0259433962264 | 21.2 | 21.36 | 20.64 | 14619 | 20.89243877 | SP |
| 52 | -0.0055 | -0.0259433962264 | 21.2 | 21.36 | 20.64 | 14619 | 20.89243877 | SP |
| 156 | -0.0055 | -0.0259433962264 | 21.2 | 21.36 | 20.64 | 14619 | 20.89243877 | SP |
| 260 | -0.0055 | -0.0259433962264 | 21.2 | 21.36 | 20.64 | 14619 | 20.89243877 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 21.1945 | -0.04 | -0.17 | 21.21 | 21.2599 | 21.19 | 1830 |
| 1741645800 | 21.23 | 0.03 | 0.14 | 21.25 | 21.25 | 21.23 | 973 |
| 1741390200 | 21.2 | 0.01 | 0.05 | 21.2299 | 21.2299 | 21.18 | 1003 |
| 1741303800 | 21.1885 | -0.08 | -0.38 | 21.15 | 21.2034 | 21.15 | 429 |
| 1741217400 | 21.27 | -0.06 | -0.26 | 21.31 | 21.31 | 21.26 | 6236 |
| 1741131000 | 21.325 | -0.01 | -0.03 | 21.36 | 21.36 | 21.325 | 5066 |
| 1741044600 | 21.3321 | 0.01 | 0.03 | 21.32 | 21.34 | 21.29 | 4549 |
| 1740785400 | 21.3252 | 0.03 | 0.12 | 21.3399 | 21.34 | 21.31 | 6191 |
| 1740699000 | 21.3001 | 0.01 | 0.07 | 21.2901 | 21.3199 | 21.2901 | 554 |
| 1740612600 | 21.2852 | 0.05 | 0.26 | 21.31 | 21.31 | 21.2852 | 1566 |
| 1740526200 | 21.2302 | 0.06 | 0.28 | 21.15 | 21.2302 | 21.15 | 26 |
| 1740439800 | 21.1701 | 0.04 | 0.19 | 21.1738 | 21.179 | 21.1701 | 952 |
| 1740180600 | 21.13 | 0.07 | 0.36 | 21.115 | 21.13 | 21.115 | 676 |
| 1740094200 | 21.0551 | 0 | 0.01 | 21.0692 | 21.0699 | 21.0551 | 1198 |
| 1740007800 | 21.054 | 0.02 | 0.09 | 21.04 | 21.06 | 21.0308 | 6516 |
| 1739921400 | 21.035 | -0.04 | -0.17 | 21.08 | 21.08 | 21.0225 | 419 |
| 1739575800 | 21.07 | 0.04 | 0.19 | 21.1 | 21.1 | 21.07 | 768 |
| 1739489400 | 21.03 | 0.08 | 0.38 | 20.99 | 21.03 | 20.965 | 2361 |
| 1739403000 | 20.95 | -0.06 | -0.26 | 20.8962 | 20.95 | 20.8962 | 844 |
| 1739316600 | 21.005 | -0.06 | -0.26 | 21.02 | 21.02 | 20.98 | 67685 |
| 1739230200 | 21.06 | 0.01 | 0.03 | 21.07 | 21.0756 | 21.04 | 3509 |
| 1738971000 | 21.0543 | -0.05 | -0.22 | 21.0301 | 21.06 | 21.0301 | 710 |
| 1738884600 | 21.0997 | 0.01 | 0.07 | 21.11 | 21.11 | 21.08 | 3257 |
| 1738798200 | 21.0849 | 0.11 | 0.55 | 21.073 | 21.0849 | 21.073 | 143 |
| 1738711800 | 20.97 | -0.02 | -0.10 | 20.966 | 20.97 | 20.966 | 1045 |
| 1738625400 | 20.99 | -0.06 | -0.29 | 20.99 | 20.99 | 20.9629 | 1996 |
| 1738366200 | 21.05 | -0.02 | -0.09 | 21.09 | 21.09 | 21.0301 | 1849 |
| 1738279800 | 21.07 | 0.04 | 0.17 | 21.05 | 21.07 | 21.05 | 287 |
| 1738193400 | 21.0344 | 0.03 | 0.16 | 21.0373 | 21.049 | 20.9951 | 5860 |
| 1738107000 | 21 | 0.01 | 0.03 | 20.995 | 21.02 | 20.995 | 495 |
| 1738020600 | 20.9941 | 0.08 | 0.38 | 20.97 | 20.9941 | 20.97 | 1972 |
| 1737761400 | 20.9141 | 0.02 | 0.12 | 20.92 | 20.94 | 20.9141 | 1949 |
| 1737675000 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 0 |
| 1737588600 | 20.89 | -0.09 | -0.43 | 20.97 | 20.97 | 20.88 | 200661 |
| 1737502200 | 20.98 | 0.11 | 0.51 | 20.96 | 20.98 | 20.9 | 9354 |
| 1737156600 | 20.8735 | 0.02 | 0.11 | 20.92 | 20.92 | 20.8735 | 425 |
| 1737070200 | 20.8499 | 0.02 | 0.10 | 20.79 | 20.88 | 20.7801 | 3223 |
| 1736983800 | 20.83 | 0.17 | 0.84 | 20.8199 | 20.83 | 20.77 | 1856 |
| 1736897400 | 20.6555 | -0.03 | -0.14 | 20.67 | 20.67 | 20.64 | 1447 |
| 1736811000 | 20.685 | 0.01 | 0.07 | 20.69 | 20.7 | 20.64 | 314421 |
| 1736551800 | 20.6702 | -0.09 | -0.45 | 20.7 | 20.72 | 20.67 | 18047 |
| 1736379000 | 20.7637 | -0 | -0.00 | 20.76 | 20.7637 | 20.74 | 436 |
| 1736292600 | 20.7645 | -0.08 | -0.36 | 20.81 | 20.81 | 20.7463 | 392 |
| 1736206200 | 20.84 | 0.02 | 0.07 | 20.82 | 20.84 | 20.81 | 2121 |
| 1735947000 | 20.825 | -0.01 | -0.02 | 20.88 | 20.88 | 20.825 | 3214 |
| 1735860600 | 20.83 | 0.02 | 0.10 | 20.88 | 20.88 | 20.8257 | 2203 |
| 1735687800 | 20.8082 | -0 | -0.01 | 20.8644 | 20.8644 | 20.8082 | 1965 |
| 1735601400 | 20.8107 | -0.07 | -0.31 | 20.8107 | 20.8107 | 20.8107 | 84 |
| 1735342200 | 20.8759 | -0.01 | -0.04 | 20.9299 | 20.9299 | 20.8662 | 761 |
| 1735255800 | 20.885 | 0.01 | 0.05 | 20.89 | 20.89 | 20.87 | 413 |
| 1735077840 | 20.8749 | -0.02 | -0.07 | 20.8798 | 20.89 | 20.8749 | 1099 |
| 1734996600 | 20.8899 | -0.05 | -0.24 | 20.87 | 20.8899 | 20.87 | 79 |
| 1734737400 | 20.94 | 0.05 | 0.24 | 20.92 | 20.94 | 20.92 | 728 |
| 1734651000 | 20.89 | -0.08 | -0.37 | 20.8899 | 20.89 | 20.8899 | 1146 |
| 1734564600 | 20.9679 | -0.13 | -0.63 | 21.0899 | 21.0899 | 20.9679 | 767 |
| 1734478200 | 21.1 | 0.03 | 0.12 | 21.1 | 21.1043 | 21.1 | 692 |
| 1734391800 | 21.075 | -0.01 | -0.04 | 21.1119 | 21.1119 | 21.05 | 223268 |
| 1734132600 | 21.0832 | -0.07 | -0.34 | 21.11 | 21.11 | 21.0832 | 768 |
| 1734046200 | 21.1551 | -0.06 | -0.28 | 21.1982 | 21.1982 | 21.15 | 866 |
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
