Premium
American Century Diversified Corporate Bond ETF (KORP)
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 | 0.215 | 0.459893048128 | 46.75 | 47.005 | 46.654384 | 70121 | 46.87895747 | SP |
| 4 | 0.235 | 0.502888936443 | 46.73 | 47.005 | 46.4 | 118439 | 46.66128296 | SP |
| 12 | 0.195 | 0.416933932008 | 46.77 | 47.16 | 46.03 | 88683 | 46.69703213 | SP |
| 26 | -0.425 | -0.896813673771 | 47.39 | 47.92 | 46.03 | 101985 | 47.01232708 | SP |
| 52 | -0.025 | -0.0532028091083 | 46.99 | 48.16 | 46.03 | 84728 | 47.17237136 | SP |
| 156 | 1.495 | 3.28788212008 | 45.47 | 48.57 | 43.53 | 51653 | 46.74653582 | SP |
| 260 | -5.455 | -10.4063334605 | 52.42 | 53.12 | 43.53 | 35498 | 46.85920649 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 46.965 | -0.01 | -0.01 | 46.9 | 47.005 | 46.89 | 119734 |
| 1782426600 | 46.97 | 0.04 | 0.09 | 46.98 | 47 | 46.9401 | 61034 |
| 1782340200 | 46.9279 | 0.18 | 0.39 | 46.9 | 46.97 | 46.892 | 48383 |
| 1782253800 | 46.745 | 0.03 | 0.07 | 46.73 | 46.7998 | 46.7004 | 65543 |
| 1782167400 | 46.71 | -0.08 | -0.17 | 46.75 | 46.75 | 46.654384 | 55913 |
| 1781821800 | 46.79 | 0.13 | 0.28 | 46.9 | 46.9 | 46.78 | 73911 |
| 1781735400 | 46.66 | -0.16 | -0.34 | 46.78 | 46.852 | 46.66 | 87583 |
| 1781649000 | 46.82 | 0.09 | 0.19 | 46.87 | 46.87 | 46.79 | 73549 |
| 1781562600 | 46.73 | 0.03 | 0.06 | 46.83 | 46.85 | 46.72 | 171713 |
| 1781303400 | 46.7 | -0.03 | -0.06 | 46.73 | 46.74 | 46.63 | 58035 |
| 1781217000 | 46.73 | 0.31 | 0.67 | 46.51 | 46.76 | 46.47 | 38828 |
| 1781130600 | 46.42 | -0.08 | -0.17 | 46.49 | 46.54 | 46.41 | 317377 |
| 1781044200 | 46.5 | 0.08 | 0.17 | 46.55 | 46.55 | 46.4 | 368898 |
| 1780957800 | 46.42 | -0.03 | -0.06 | 46.52 | 46.57 | 46.41 | 74514 |
| 1780698600 | 46.45 | -0.21 | -0.45 | 46.57 | 46.57 | 46.45 | 72355 |
| 1780612200 | 46.66 | -0.12 | -0.26 | 46.66 | 46.7 | 46.65 | 238617 |
| 1780525800 | 46.78 | -0.11 | -0.23 | 46.75 | 46.8 | 46.72 | 131415 |
| 1780439400 | 46.89 | 0.03 | 0.06 | 47 | 47 | 46.86 | 53247 |
| 1780353000 | 46.86 | -0.02 | -0.04 | 46.73 | 46.8668 | 46.72 | 139695 |
| 1780093800 | 46.88 | 0.05 | 0.11 | 46.88 | 46.96 | 46.86 | 56223 |
| 1780007400 | 46.83 | 0.1 | 0.21 | 46.71 | 46.84 | 46.6914 | 55168 |
| 1779921000 | 46.73 | 0.06 | 0.13 | 46.71 | 46.79 | 46.6945 | 59014 |
| 1779834600 | 46.67 | 0.16 | 0.34 | 46.72 | 46.72 | 46.6393 | 51775 |
| 1779489000 | 46.51 | 0.07 | 0.15 | 46.57 | 46.57 | 46.43 | 49970 |
| 1779402600 | 46.44 | 0.05 | 0.11 | 46.26 | 46.46 | 46.23 | 339636 |
| 1779316200 | 46.3883 | 0.3 | 0.65 | 46.14 | 46.41 | 46.1299 | 65553 |
| 1779229800 | 46.09 | -0.2 | -0.43 | 46.15 | 46.1595 | 46.03 | 85064 |
| 1779143400 | 46.2897 | -0 | -0.01 | 46.39 | 46.39 | 46.22 | 54075 |
| 1778884200 | 46.2941 | -0.31 | -0.66 | 46.35 | 46.35 | 46.271 | 64407 |
| 1778797800 | 46.6 | 0.01 | 0.01 | 46.73 | 46.73 | 46.59 | 44999 |
| 1778711400 | 46.595 | 0 | 0.01 | 46.55 | 46.5991 | 46.47 | 45344 |
| 1778625000 | 46.59 | -0.12 | -0.26 | 46.6 | 46.6 | 46.53 | 51017 |
| 1778538600 | 46.71 | -0.14 | -0.30 | 46.76 | 46.79 | 46.71 | 117644 |
| 1778279400 | 46.85 | 0.17 | 0.36 | 46.8 | 46.85 | 46.79 | 53559 |
| 1778193000 | 46.68 | -0.15 | -0.32 | 46.87 | 46.87 | 46.645 | 93350 |
| 1778106600 | 46.83 | 0.04 | 0.09 | 46.8 | 46.84 | 46.7601 | 43399 |
| 1778020200 | 46.79 | 0.11 | 0.24 | 46.78 | 46.84 | 46.73 | 77930 |
| 1777933800 | 46.6769 | -0.15 | -0.33 | 46.82 | 46.82 | 46.6 | 55088 |
| 1777674600 | 46.83 | 0.06 | 0.13 | 46.8 | 46.9395 | 46.78 | 46955 |
| 1777588200 | 46.77 | 0.11 | 0.24 | 46.75 | 47 | 46.7 | 147228 |
| 1777501800 | 46.66 | -0.22 | -0.47 | 46.87 | 46.87 | 46.66 | 73450 |
| 1777415400 | 46.88 | -0.02 | -0.04 | 46.83 | 46.89 | 46.775 | 56241 |
| 1777329000 | 46.9 | -0.09 | -0.19 | 46.96 | 46.96 | 46.87 | 34628 |
| 1777069800 | 46.9903 | 0.03 | 0.06 | 46.91 | 47.0299 | 46.91 | 65744 |
| 1776983400 | 46.96 | -0.1 | -0.21 | 47.02 | 47.09 | 46.835 | 60297 |
| 1776897000 | 47.06 | 0.12 | 0.26 | 47.08 | 47.12 | 47.01 | 141509 |
| 1776810600 | 46.9397 | -0.15 | -0.32 | 47.06 | 47.0751 | 46.93 | 46799 |
| 1776724200 | 47.09 | -0.02 | -0.04 | 47.1 | 47.1 | 47.02 | 45633 |
| 1776465000 | 47.11 | 0.22 | 0.47 | 47.09 | 47.16 | 47.05 | 56460 |
| 1776378600 | 46.89 | -0.13 | -0.27 | 47.07 | 47.07 | 46.85 | 176124 |
| 1776292200 | 47.015 | -0.03 | -0.07 | 46.99 | 47.0267 | 46.9699 | 44345 |
| 1776205800 | 47.0485 | 0.13 | 0.27 | 46.92 | 47.08 | 46.92 | 58384 |
| 1776119400 | 46.92 | 0.15 | 0.32 | 46.73 | 46.92 | 46.73 | 33446 |
| 1775860200 | 46.77 | -0.08 | -0.17 | 46.86 | 46.8699 | 46.76 | 29533 |
| 1775773800 | 46.85 | 0.04 | 0.09 | 46.82 | 46.9475 | 46.7301 | 62121 |
| 1775687400 | 46.81 | 0.13 | 0.28 | 47.08 | 47.08 | 46.785 | 83914 |
| 1775601000 | 46.68 | -0.11 | -0.24 | 46.58 | 46.68 | 46.4199 | 93135 |
| 1775514600 | 46.79 | -0.08 | -0.17 | 46.77 | 46.88 | 46.77 | 74102 |
| 1775169000 | 46.87 | 0.17 | 0.36 | 46.6 | 46.87 | 46.6 | 121757 |
| 1775082600 | 46.7 | 0.09 | 0.19 | 46.7 | 46.8288 | 46.65 | 101760 |
| 1774996200 | 46.61 | 0.26 | 0.56 | 46.53 | 46.699 | 46.4901 | 295439 |
| 1774909800 | 46.35 | 0.2 | 0.43 | 46.41 | 46.47 | 46.332 | 38141 |
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.
