Premium
Xtrackers USD High Yield Corporate Bond ETF (HYLB)
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 | -0.115 | -0.314982196658 | 36.51 | 36.56 | 36.265 | 1678621 | 36.42425697 | SP |
| 4 | 0.045 | 0.123796423659 | 36.35 | 36.6 | 36.25 | 1328909 | 36.44901369 | SP |
| 12 | -0.285 | -0.776990185387 | 36.68 | 36.88 | 36.18 | 1313975 | 36.5368767 | SP |
| 26 | -0.595 | -1.60854284942 | 36.99 | 37.1103 | 35.9202 | 1732044 | 36.59253735 | SP |
| 52 | -0.395 | -1.07366132101 | 36.79 | 37.19 | 35.9202 | 1462356 | 36.69711653 | SP |
| 156 | 2.525 | 7.45497490404 | 33.87 | 37.19 | 32.975 | 1883588 | 35.59891417 | SP |
| 260 | -3.965 | -9.82408325074 | 40.36 | 40.36 | 32.26 | 2552326 | 35.70823972 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 36.44 | 0.05 | 0.14 | 36.4 | 36.48 | 36.39 | 1552214 |
| 1783031400 | 36.39 | 0.06 | 0.17 | 36.37 | 36.41 | 36.36 | 1432488 |
| 1782945000 | 36.33 | -0.19 | -0.52 | 36.28 | 36.34 | 36.265 | 1749813 |
| 1782858600 | 36.52 | 0 | 0.00 | 36.51 | 36.56 | 36.5 | 1979969 |
| 1782772200 | 36.52 | 0.08 | 0.22 | 36.49 | 36.53 | 36.46 | 1908264 |
| 1782513000 | 36.44 | -0.03 | -0.08 | 36.42 | 36.49 | 36.42 | 652873 |
| 1782426600 | 36.47 | 0.01 | 0.03 | 36.475 | 36.505 | 36.43 | 1005974 |
| 1782340200 | 36.46 | 0.01 | 0.03 | 36.49 | 36.515 | 36.44 | 1496207 |
| 1782253800 | 36.45 | -0.04 | -0.11 | 36.44 | 36.49 | 36.435 | 1836834 |
| 1782167400 | 36.49 | -0.01 | -0.03 | 36.49 | 36.53 | 36.45 | 1711712 |
| 1781821800 | 36.5 | 0.08 | 0.22 | 36.5 | 36.53 | 36.475 | 1450198 |
| 1781735400 | 36.42 | -0.11 | -0.31 | 36.5 | 36.54 | 36.385 | 1154171 |
| 1781649000 | 36.533 | 0 | 0.01 | 36.55 | 36.57 | 36.515 | 801084 |
| 1781562600 | 36.53 | 0.05 | 0.14 | 36.6 | 36.6 | 36.53 | 651631 |
| 1781303400 | 36.48 | -0.01 | -0.03 | 36.5 | 36.52 | 36.435 | 1208905 |
| 1781217000 | 36.49 | 0.23 | 0.63 | 36.33 | 36.5 | 36.305 | 1165083 |
| 1781130600 | 36.26 | -0.08 | -0.22 | 36.32 | 36.36 | 36.25 | 1034932 |
| 1781044200 | 36.34 | 0.03 | 0.08 | 36.35 | 36.415 | 36.27 | 1128001 |
| 1780957800 | 36.31 | 0.04 | 0.11 | 36.33 | 36.34 | 36.2905 | 1299448 |
| 1780698600 | 36.27 | -0.17 | -0.47 | 36.38 | 36.38 | 36.23 | 1109793 |
| 1780612200 | 36.44 | 0.04 | 0.11 | 36.4 | 36.45 | 36.4 | 632694 |
| 1780525800 | 36.4 | -0.07 | -0.18 | 36.4 | 36.405 | 36.35 | 930611 |
| 1780439400 | 36.465 | 0.05 | 0.12 | 36.44 | 36.47 | 36.41 | 768357 |
| 1780353000 | 36.42 | -0.25 | -0.68 | 36.43 | 36.46 | 36.3414 | 2133599 |
| 1780093800 | 36.67 | 0.06 | 0.16 | 36.63 | 36.7 | 36.62 | 2007115 |
| 1780007400 | 36.61 | 0.02 | 0.05 | 36.56 | 36.64 | 36.5401 | 767245 |
| 1779921000 | 36.59 | -0.02 | -0.05 | 36.6 | 36.62 | 36.5541 | 843956 |
| 1779834600 | 36.61 | 0.13 | 0.36 | 36.59 | 36.63 | 36.535 | 2513874 |
| 1779489000 | 36.48 | -0.01 | -0.03 | 36.53 | 36.53 | 36.46 | 952405 |
| 1779402600 | 36.49 | 0.03 | 0.08 | 36.4 | 36.515 | 36.365 | 1135238 |
| 1779316200 | 36.46 | 0.23 | 0.63 | 36.29 | 36.46 | 36.255 | 1127089 |
| 1779229800 | 36.23 | -0.09 | -0.25 | 36.26 | 36.275 | 36.18 | 1709746 |
| 1779143400 | 36.32 | 0.02 | 0.06 | 36.35 | 36.385 | 36.26 | 3500032 |
| 1778884200 | 36.3 | -0.16 | -0.44 | 36.36 | 36.38 | 36.3 | 569746 |
| 1778797800 | 36.46 | -0.03 | -0.08 | 36.51 | 36.55 | 36.46 | 609573 |
| 1778711400 | 36.49 | 0.01 | 0.03 | 36.46 | 36.4951 | 36.425 | 411414 |
| 1778625000 | 36.48 | -0.05 | -0.14 | 36.45 | 36.48 | 36.3803 | 720419 |
| 1778538600 | 36.53 | -0.06 | -0.16 | 36.56 | 36.61 | 36.51 | 716872 |
| 1778279400 | 36.59 | 0.12 | 0.33 | 36.53 | 36.59 | 36.525 | 545396 |
| 1778193000 | 36.47 | -0.16 | -0.44 | 36.61 | 36.615 | 36.47 | 528382 |
| 1778106600 | 36.63 | 0.12 | 0.33 | 36.58 | 36.6374 | 36.565 | 970749 |
| 1778020200 | 36.51 | 0.05 | 0.14 | 36.48 | 36.545 | 36.48 | 1436839 |
| 1777933800 | 36.46 | -0.11 | -0.30 | 36.55 | 36.55 | 36.39 | 1236414 |
| 1777674600 | 36.57 | -0.17 | -0.46 | 36.57 | 36.64 | 36.545 | 2132609 |
| 1777588200 | 36.74 | 0.12 | 0.33 | 36.64 | 36.75 | 36.625 | 1716504 |
| 1777501800 | 36.62 | -0.12 | -0.33 | 36.68 | 36.69 | 36.54 | 1833203 |
| 1777415400 | 36.74 | -0.04 | -0.11 | 36.68 | 36.75 | 36.68 | 1746324 |
| 1777329000 | 36.78 | 0.03 | 0.08 | 36.76 | 36.78 | 36.73 | 1800558 |
| 1777069800 | 36.75 | 0.04 | 0.11 | 36.75 | 36.8 | 36.67 | 840033 |
| 1776983400 | 36.71 | -0.06 | -0.16 | 36.74 | 36.7799 | 36.61 | 442736 |
| 1776897000 | 36.77 | 0.06 | 0.16 | 36.76 | 36.795 | 36.715 | 595089 |
| 1776810600 | 36.71 | -0.09 | -0.24 | 36.78 | 36.79 | 36.6801 | 2288492 |
| 1776724200 | 36.8 | -0.04 | -0.11 | 36.82 | 36.8399 | 36.755 | 932052 |
| 1776465000 | 36.84 | 0.16 | 0.44 | 36.79 | 36.88 | 36.79 | 5304536 |
| 1776378600 | 36.68 | -0.03 | -0.08 | 36.75 | 36.75 | 36.645 | 633246 |
| 1776292200 | 36.71 | -0.04 | -0.11 | 36.74 | 36.74 | 36.68 | 425238 |
| 1776205800 | 36.75 | 0.12 | 0.33 | 36.68 | 36.775 | 36.67 | 1108615 |
| 1776119400 | 36.63 | 0.13 | 0.36 | 36.47 | 36.635 | 36.47 | 997560 |
| 1775860200 | 36.5 | -0.14 | -0.38 | 36.67 | 36.67 | 36.5 | 735534 |
| 1775773800 | 36.64 | 0.01 | 0.03 | 36.6 | 36.6999 | 36.53 | 1173758 |
| 1775687400 | 36.63 | 0.23 | 0.63 | 36.76 | 36.77 | 36.555 | 3882054 |
| 1775601000 | 36.4 | 0.02 | 0.05 | 36.38 | 36.41 | 36.215 | 3292601 |
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.
