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 | -0.22 | -0.922431865828 | 23.85 | 23.8615 | 23.64 | 66781 | 23.7176828 | SP |
| 4 | 0 | 0 | 23.63 | 23.99 | 22.84 | 78717 | 23.72976692 | SP |
| 12 | 0.16 | 0.6817213464 | 23.47 | 24.49 | 22.84 | 112290 | 23.5825147 | SP |
| 26 | -0.63 | -2.59686727123 | 24.26 | 24.49 | 22.84 | 96084 | 23.74346331 | SP |
| 52 | 0.13 | 0.553191489362 | 23.5 | 25.49 | 22.84 | 97005 | 23.64236 | SP |
| 156 | -0.88 | -3.59037127703 | 24.51 | 25.49 | 21.9511 | 73270 | 23.39720063 | SP |
| 260 | -0.55 | -2.27460711332 | 24.18 | 28.19 | 20.22 | 61714 | 24.15077434 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 23.63 | -0.08 | -0.34 | 23.61 | 23.7059 | 23.5776 | 40140 |
| 1741818600 | 23.71 | 0.07 | 0.30 | 23.81 | 23.81 | 23.67 | 42174 |
| 1741732200 | 23.64 | -0.16 | -0.66 | 23.67 | 23.8495 | 23.64 | 108884 |
| 1741645800 | 23.798 | 0.15 | 0.63 | 23.65 | 23.8615 | 23.65 | 25287 |
| 1741390200 | 23.65 | -0.17 | -0.71 | 23.7 | 23.848 | 23.65 | 55115 |
| 1741303800 | 23.82 | 0.11 | 0.46 | 23.85 | 23.85 | 23.71 | 102444 |
| 1741217400 | 23.71 | -0.24 | -1.00 | 23.83 | 23.897 | 23.71 | 84293 |
| 1741131000 | 23.95 | 0.04 | 0.17 | 22.84 | 23.96 | 22.84 | 162575 |
| 1741044600 | 23.91 | 0.1 | 0.42 | 23.76 | 23.91 | 23.76 | 74247 |
| 1740785400 | 23.81 | 0.09 | 0.38 | 23.65 | 23.81 | 23.65 | 53299 |
| 1740699000 | 23.72 | -0.02 | -0.08 | 23.99 | 23.99 | 23.7 | 30980 |
| 1740612600 | 23.74 | 0.01 | 0.04 | 23.71 | 23.76 | 23.7 | 55691 |
| 1740526200 | 23.73 | 0.07 | 0.30 | 23.65 | 23.73 | 23.65 | 57980 |
| 1740439800 | 23.66 | -0.05 | -0.21 | 23.7 | 23.7 | 23.62 | 32542 |
| 1740180600 | 23.71 | 0.07 | 0.30 | 23.66 | 23.72 | 23.63 | 62601 |
| 1740094200 | 23.64 | 0.04 | 0.17 | 23.66 | 23.66 | 23.6 | 78139 |
| 1740007800 | 23.6 | -0.06 | -0.25 | 23.57 | 23.62 | 23.57 | 33009 |
| 1739921400 | 23.66 | -0.01 | -0.04 | 23.75 | 23.75 | 23.59 | 113010 |
| 1739575800 | 23.67 | 0.08 | 0.32 | 23.65 | 23.69 | 23.63 | 242986 |
| 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 |
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
