Premium
Inspire Corporate Bond ETF (IBD)
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 | 0.03 | 0.126103404792 | 23.79 | 23.9699 | 23.64 | 53060 | 23.80058778 | SP |
| 4 | 0.05 | 0.210349179638 | 23.77 | 23.99 | 23.64 | 53994 | 23.79365963 | SP |
| 12 | 0.03 | 0.126103404792 | 23.79 | 24.78 | 23.63 | 93771 | 23.87303521 | SP |
| 26 | -0.3 | -1.24378109453 | 24.12 | 24.78 | 23.51 | 101236 | 23.9607299 | SP |
| 52 | -0.01 | -0.0419639110365 | 23.83 | 24.85 | 23.51 | 82930 | 24.01716113 | SP |
| 156 | 0.72 | 3.11688311688 | 23.1 | 25.49 | 21.9511 | 81315 | 23.67384205 | SP |
| 260 | -2.41 | -9.18795272589 | 26.23 | 27.81 | 21.9511 | 72555 | 23.79654656 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 23.74 | -0.07 | -0.29 | 23.78 | 23.81 | 23.715 | 59049 |
| 1781821800 | 23.81 | 0.03 | 0.13 | 23.73 | 23.8816 | 23.73 | 55967 |
| 1781735400 | 23.78 | -0.08 | -0.34 | 23.83 | 23.9699 | 23.64 | 34067 |
| 1781649000 | 23.86 | 0 | 0.00 | 23.79 | 23.935 | 23.79 | 63156 |
| 1781562600 | 23.86 | 0.11 | 0.46 | 23.76 | 23.99 | 23.76 | 30553 |
| 1781303400 | 23.75 | -0.1 | -0.42 | 23.78 | 23.865 | 23.75 | 43815 |
| 1781217000 | 23.85 | 0.14 | 0.59 | 23.76 | 23.85 | 23.6841 | 54066 |
| 1781130600 | 23.71 | -0.05 | -0.21 | 23.77 | 23.87 | 23.6764 | 52323 |
| 1781044200 | 23.76 | -0.03 | -0.13 | 23.79 | 23.88 | 23.675 | 139275 |
| 1780957800 | 23.79 | 0.06 | 0.25 | 23.79 | 23.89 | 23.72 | 45681 |
| 1780698600 | 23.73 | -0.13 | -0.54 | 23.85 | 23.85 | 23.65 | 35966 |
| 1780612200 | 23.86 | 0.09 | 0.38 | 23.95 | 23.95 | 23.8 | 38985 |
| 1780525800 | 23.77 | -0.05 | -0.19 | 23.76 | 23.9199 | 23.76 | 32860 |
| 1780439400 | 23.815 | 0.02 | 0.06 | 23.82 | 23.8955 | 23.765 | 65775 |
| 1780353000 | 23.8 | -0.04 | -0.17 | 23.77 | 23.86904 | 23.751 | 42218 |
| 1780093800 | 23.84 | 0 | 0.00 | 23.82 | 23.895 | 23.8 | 35069 |
| 1780007400 | 23.84 | 0.04 | 0.17 | 23.77 | 23.8882 | 23.73 | 64421 |
| 1779921000 | 23.8 | 0.04 | 0.15 | 23.86 | 23.8676 | 23.73 | 74351 |
| 1779834600 | 23.765 | 0.06 | 0.25 | 23.77 | 23.899 | 23.73 | 58285 |
| 1779489000 | 23.706 | -0.1 | -0.44 | 23.78 | 23.8799 | 23.64 | 55769 |
| 1779402600 | 23.81 | 0.02 | 0.11 | 23.73 | 23.81 | 23.6926 | 38302 |
| 1779316200 | 23.785 | 0.11 | 0.48 | 23.67 | 23.845 | 23.64 | 54430 |
| 1779229800 | 23.6717 | -0.06 | -0.27 | 23.68 | 23.715 | 23.63 | 69887 |
| 1779143400 | 23.736 | -0.02 | -0.10 | 23.76 | 23.9399 | 23.7101 | 73315 |
| 1778884200 | 23.76 | -0.09 | -0.38 | 23.74 | 23.854 | 23.73 | 37877 |
| 1778797800 | 23.85 | 0.03 | 0.13 | 23.85 | 23.9079 | 23.8001 | 73511 |
| 1778711400 | 23.82 | -0.01 | -0.04 | 23.89 | 23.9699 | 23.79 | 60448 |
| 1778625000 | 23.83 | -0.04 | -0.17 | 23.88 | 23.9599 | 23.79 | 79408 |
| 1778538600 | 23.87 | 0.03 | 0.13 | 23.82 | 23.92 | 23.76 | 54495 |
| 1778279400 | 23.84 | -0.02 | -0.08 | 23.88 | 23.9922 | 23.75 | 69735 |
| 1778193000 | 23.86 | -0.06 | -0.25 | 24 | 24 | 23.81 | 95180 |
| 1778106600 | 23.92 | 0.1 | 0.40 | 23.97 | 23.97 | 23.7301 | 76212 |
| 1778020200 | 23.825 | -0.03 | -0.10 | 23.89 | 23.97 | 23.8 | 49424 |
| 1777933800 | 23.85 | -0.01 | -0.04 | 23.86 | 23.94 | 23.69 | 77956 |
| 1777674600 | 23.86 | 0 | 0.00 | 23.86 | 23.9819 | 23.8401 | 31717 |
| 1777588200 | 23.86 | 0.06 | 0.25 | 23.93 | 23.93 | 23.755 | 70661 |
| 1777501800 | 23.8 | -0.1 | -0.42 | 23.87 | 23.8844 | 23.76 | 139869 |
| 1777415400 | 23.9 | 0.01 | 0.04 | 23.84 | 24.0299 | 23.82 | 31866 |
| 1777329000 | 23.89 | -0.01 | -0.04 | 23.88 | 24.145 | 23.82 | 57170 |
| 1777069800 | 23.9 | -0.08 | -0.33 | 23.84 | 23.94 | 23.82 | 131327 |
| 1776983400 | 23.98 | -0.01 | -0.02 | 23.97 | 24.11 | 23.89 | 85124 |
| 1776897000 | 23.985 | 0.04 | 0.19 | 24.15 | 24.15 | 23.95 | 77185 |
| 1776810600 | 23.94 | -0.05 | -0.21 | 23.98 | 24.13 | 23.9 | 36817 |
| 1776724200 | 23.99 | -0.03 | -0.12 | 24.08 | 24.78 | 23.97 | 82330 |
| 1776465000 | 24.0188 | 0.08 | 0.33 | 24.11 | 24.11 | 23.9676 | 27004 |
| 1776378600 | 23.94 | -0.03 | -0.13 | 24.02 | 24.02 | 23.92 | 56371 |
| 1776292200 | 23.97 | -0.01 | -0.04 | 24 | 24.09 | 23.9568 | 75325 |
| 1776205800 | 23.98 | 0.07 | 0.29 | 23.89 | 24.0874 | 23.87 | 187701 |
| 1776119400 | 23.91 | -0.03 | -0.13 | 23.88 | 23.972 | 23.875 | 1179231 |
| 1775860200 | 23.94 | 0.01 | 0.02 | 23.94 | 23.98 | 23.8622 | 95439 |
| 1775773800 | 23.935 | 0 | 0.02 | 23.93 | 23.9699 | 23.9009 | 33219 |
| 1775687400 | 23.93 | 0.04 | 0.17 | 24.02 | 24.02 | 23.8006 | 485988 |
| 1775601000 | 23.89 | 0.06 | 0.25 | 23.83 | 23.89 | 23.755 | 78003 |
| 1775514600 | 23.83 | -0.1 | -0.42 | 23.88 | 23.89 | 23.82 | 61823 |
| 1775169000 | 23.93 | 0.06 | 0.25 | 23.79 | 23.93 | 23.79 | 60801 |
| 1775082600 | 23.87 | 0.01 | 0.05 | 23.86 | 23.89 | 23.7901 | 204729 |
| 1774996200 | 23.857 | 0.09 | 0.37 | 23.79 | 23.9299 | 23.7801 | 63393 |
| 1774909800 | 23.77 | 0.09 | 0.38 | 23.56 | 23.82 | 23.56 | 916258 |
| 1774650600 | 23.68 | -0.07 | -0.29 | 23.62 | 23.68 | 23.51 | 43667 |
| 1774564200 | 23.75 | -0.07 | -0.29 | 23.76 | 23.8699 | 23.7 | 84365 |
| 1774477800 | 23.82 | -0.01 | -0.04 | 23.84 | 23.89 | 23.82 | 16042 |
| 1774391400 | 23.83 | -0.02 | -0.09 | 23.94 | 23.94 | 23.78 | 77991 |
| 1774305000 | 23.8504 | 0.07 | 0.30 | 23.8 | 23.9499 | 23.755841 | 606140 |
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.
