Premium
Inspire Corporate Bond ETF (IBD)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -0.40101308569 | 23.69 | 23.82 | 23.43 | 574170 | 23.56200282 | SP |
| 4 | 0.145 | 0.618336886994 | 23.45 | 23.87 | 23.34 | 206837 | 23.55945208 | SP |
| 12 | -0.115 | -0.485027414593 | 23.71 | 24.49 | 23.1333 | 103258 | 23.57709031 | SP |
| 26 | -0.185 | -0.777964676198 | 23.78 | 25.49 | 23 | 89031 | 23.76975409 | SP |
| 52 | 0.035 | 0.148556876061 | 23.56 | 25.49 | 22.99 | 93883 | 23.62703516 | SP |
| 156 | -1.285 | -5.16479099678 | 24.88 | 25.49 | 21.9511 | 72801 | 23.41665134 | SP |
| 260 | -2.245 | -8.68808049536 | 25.84 | 28.19 | 20.22 | 62757 | 24.20643775 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 23.595 | 0.05 | 0.23 | 23.63 | 23.63 | 23.5342 | 80359 |
| 1739403000 | 23.54 | -0.03 | -0.13 | 23.52 | 23.54 | 23.43 | 858646 |
| 1739316600 | 23.57 | -0.02 | -0.08 | 23.56 | 23.82 | 23.54 | 1845278 |
| 1739230200 | 23.59 | 0.02 | 0.08 | 23.63 | 23.63 | 23.56 | 76046 |
| 1738971000 | 23.57 | -0.04 | -0.17 | 23.68 | 23.68 | 23.55 | 58920 |
| 1738884600 | 23.61 | 0 | 0.00 | 23.69 | 23.69 | 23.6 | 31994 |
| 1738798200 | 23.61 | 0.02 | 0.08 | 23.54 | 23.6554 | 23.54 | 22112 |
| 1738711800 | 23.59 | 0.05 | 0.21 | 23.5 | 23.6099 | 23.5 | 183312 |
| 1738625400 | 23.54 | -0.02 | -0.08 | 23.34 | 23.58 | 23.34 | 52438 |
| 1738366200 | 23.56 | -0.01 | -0.04 | 23.63 | 23.63 | 23.5004 | 30536 |
| 1738279800 | 23.57 | 0.03 | 0.13 | 23.63 | 23.63 | 23.53 | 45257 |
| 1738193400 | 23.54 | -0.01 | -0.04 | 23.44 | 23.56 | 23.44 | 37439 |
| 1738107000 | 23.55 | -0.02 | -0.08 | 23.59 | 23.59 | 23.5142 | 30366 |
| 1738020600 | 23.57 | 0.02 | 0.08 | 23.87 | 23.87 | 23.3601 | 44035 |
| 1737761400 | 23.55 | 0.03 | 0.13 | 23.46 | 23.56 | 23.38 | 30461 |
| 1737675000 | 23.52 | 0 | 0.00 | 23.52 | 23.52 | 23.52 | 0 |
| 1737588600 | 23.52 | -0.01 | -0.04 | 23.63 | 23.63 | 23.42 | 50839 |
| 1737502200 | 23.53 | -0.01 | -0.04 | 23.41 | 23.58 | 23.37 | 245648 |
| 1737156600 | 23.54 | 0.09 | 0.38 | 23.58 | 23.58 | 23.4501 | 60913 |
| 1737070200 | 23.45 | 0 | 0.00 | 23.45 | 23.54 | 23.4401 | 21245 |
| 1736983800 | 23.45 | 0.07 | 0.30 | 23.31 | 23.5464 | 23.31 | 16595 |
| 1736897400 | 23.38 | 0.1 | 0.43 | 23.28 | 23.38 | 23.2615 | 95349 |
| 1736811000 | 23.28 | -0.04 | -0.17 | 23.26 | 23.38 | 23.2595 | 77492 |
| 1736551800 | 23.32 | -0.17 | -0.72 | 23.28 | 23.4291 | 23.28 | 88082 |
| 1736379000 | 23.49 | 0.09 | 0.38 | 23.57 | 23.57 | 23.3994 | 47347 |
| 1736292600 | 23.4 | 0.01 | 0.04 | 23.38 | 23.49 | 23.3569 | 48231 |
| 1736206200 | 23.39 | -0.11 | -0.47 | 23.46 | 23.5091 | 23.39 | 33612 |
| 1735947000 | 23.5 | 0.04 | 0.17 | 23.45 | 23.53 | 23.43 | 89058 |
| 1735860600 | 23.46 | 0.02 | 0.09 | 23.57 | 23.5799 | 23.4329 | 63805 |
| 1735687800 | 23.44 | -0.12 | -0.51 | 23.51 | 23.57 | 23.3988 | 40010 |
| 1735601400 | 23.56 | 0.12 | 0.51 | 23.29 | 23.56 | 23.29 | 52237 |
| 1735342200 | 23.44 | -0.04 | -0.17 | 24.49 | 24.49 | 23.42 | 20244 |
| 1735255800 | 23.48 | -0.01 | -0.04 | 23.41 | 23.51 | 23.38 | 17604 |
| 1735077840 | 23.49 | 0.05 | 0.21 | 23.48 | 23.49 | 23.3539 | 22524 |
| 1734996600 | 23.44 | -0.04 | -0.17 | 23.59 | 23.59 | 23.42 | 69120 |
| 1734737400 | 23.48 | 0.06 | 0.26 | 23.46 | 23.51 | 23.4285 | 35260 |
| 1734651000 | 23.42 | -0.12 | -0.51 | 23.47 | 23.9551 | 23.1333 | 26016 |
| 1734564600 | 23.54 | -0.04 | -0.17 | 23.54 | 24.01 | 23.39 | 19602 |
| 1734478200 | 23.58 | -0.02 | -0.08 | 23.55 | 23.94 | 23.19 | 42326 |
| 1734391800 | 23.6 | -0.11 | -0.46 | 23.69 | 23.69 | 23.5147 | 33561 |
| 1734132600 | 23.71 | -0.11 | -0.46 | 23.81 | 23.81 | 23.6586 | 62654 |
| 1734046200 | 23.82 | -0.05 | -0.21 | 23.86 | 23.9 | 23.67 | 54343 |
| 1733959800 | 23.87 | 0.02 | 0.08 | 23.91 | 23.91 | 23.78 | 78593 |
| 1733873400 | 23.85 | 0.02 | 0.08 | 23.9 | 23.9 | 23.7194 | 32242 |
| 1733787000 | 23.83 | -0.04 | -0.17 | 23.85 | 23.87 | 23.7796 | 38367 |
| 1733527800 | 23.87 | 0.05 | 0.21 | 23.84 | 23.9 | 23.82 | 73180 |
| 1733441400 | 23.82 | 0.04 | 0.17 | 23.71 | 23.82 | 23.71 | 60015 |
| 1733355000 | 23.78 | -0.02 | -0.08 | 23.74 | 23.84 | 23.74 | 57593 |
| 1733268600 | 23.8 | -0.03 | -0.13 | 23.87 | 23.87 | 23.77 | 57369 |
| 1733182200 | 23.83 | -0.01 | -0.04 | 23.81 | 23.9 | 23.74 | 177183 |
| 1732917840 | 23.84 | 0.07 | 0.29 | 23.57 | 23.84 | 23.57 | 45462 |
| 1732750200 | 23.77 | 0.13 | 0.55 | 23.68 | 23.8 | 23.5 | 33247 |
| 1732663800 | 23.64 | -0.1 | -0.42 | 23.73 | 23.7673 | 23.5 | 37671 |
| 1732577400 | 23.74 | 0.18 | 0.76 | 23.52 | 23.7672 | 23.49 | 45820 |
| 1732318200 | 23.56 | -0.03 | -0.13 | 23.68 | 23.68 | 23.38 | 27560 |
| 1732231800 | 23.59 | -0.06 | -0.25 | 23.71 | 23.73 | 23.49 | 47179 |
| 1732145400 | 23.65 | -0.09 | -0.38 | 23.72 | 23.73 | 23.4908 | 51750 |
| 1732059000 | 23.74 | 0.02 | 0.08 | 23.68 | 23.76 | 23.46 | 51948 |
| 1731972600 | 23.72 | 0.02 | 0.08 | 23.75 | 23.75 | 23.59 | 66043 |
| 1731713400 | 23.7 | 0.04 | 0.17 | 23.73 | 23.73 | 23.4407 | 81270 |
| 1731627000 | 23.66 | 0.03 | 0.13 | 23.63 | 23.6768 | 23.51 | 63113 |
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
