Premium
American Century Diversified Corporate Bond ETF (KORP)
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 | 0.1 | 0.216731686173 | 46.14 | 46.37 | 45.93 | 33372 | 46.16037637 | SP |
| 4 | 0.21 | 0.456224201608 | 46.03 | 46.37 | 45.25 | 30860 | 45.83239771 | SP |
| 12 | -0.0531 | -0.114703919159 | 46.2931 | 47.3141 | 45.25 | 47069 | 46.33490692 | SP |
| 26 | -0.53 | -1.13320504597 | 46.77 | 48.57 | 45.25 | 44235 | 47.03488614 | SP |
| 52 | -0.26 | -0.559139784946 | 46.5 | 48.57 | 44.8 | 31936 | 46.65446753 | SP |
| 156 | -4.55 | -8.95845638905 | 50.79 | 50.91 | 43.53 | 20631 | 46.20287286 | SP |
| 260 | -5.5522 | -10.7201470492 | 51.7922 | 53.43 | 43.53 | 15322 | 47.37602997 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 46.28 | -0.08 | -0.17 | 46.2 | 46.31 | 46.1801 | 32922 |
| 1738020600 | 46.36 | 0.28 | 0.61 | 46.24 | 46.37 | 46.2003 | 34473 |
| 1737761400 | 46.08 | 0.12 | 0.26 | 45.97 | 46.0958 | 45.93 | 20195 |
| 1737675000 | 45.96 | 0 | 0.00 | 45.96 | 45.96 | 45.96 | 0 |
| 1737588600 | 45.96 | -0.2 | -0.43 | 46.14 | 46.14 | 45.95 | 45897 |
| 1737502200 | 46.16 | 0.21 | 0.46 | 46.11 | 46.17 | 46.0587 | 40901 |
| 1737156600 | 45.95 | 0.04 | 0.10 | 46.02 | 46.035 | 45.9 | 44003 |
| 1737070200 | 45.9052 | 0.1 | 0.21 | 45.82 | 45.97 | 45.755 | 15808 |
| 1736983800 | 45.81 | 0.46 | 1.01 | 45.76 | 45.8499 | 45.7148 | 25466 |
| 1736897400 | 45.35 | 0.09 | 0.20 | 45.49 | 45.49 | 45.25 | 47768 |
| 1736811000 | 45.26 | -0.1 | -0.23 | 45.32 | 45.34 | 45.2505 | 30809 |
| 1736551800 | 45.3645 | -0.33 | -0.71 | 45.5 | 45.56 | 45.3504 | 33194 |
| 1736379000 | 45.69 | 0.02 | 0.05 | 45.59 | 45.71 | 45.59 | 31027 |
| 1736292600 | 45.668 | -0.13 | -0.29 | 45.86 | 45.86 | 45.5706 | 41344 |
| 1736206200 | 45.8 | -0.05 | -0.11 | 45.9 | 45.9 | 45.7872 | 21912 |
| 1735947000 | 45.85 | -0.1 | -0.22 | 46.03 | 46.03 | 45.85 | 19983 |
| 1735860600 | 45.95 | 0.01 | 0.02 | 46.03 | 46.1157 | 45.863 | 20622 |
| 1735687800 | 45.94 | -0.08 | -0.17 | 46.1 | 46.11 | 45.8401 | 55833 |
| 1735601400 | 46.02 | 0.15 | 0.33 | 46.02 | 46.06 | 45.96 | 60322 |
| 1735342200 | 45.87 | -0.13 | -0.28 | 45.89 | 45.97 | 45.83 | 43611 |
| 1735255800 | 46 | 0.12 | 0.26 | 45.75 | 46 | 45.735 | 25247 |
| 1735077840 | 45.8815 | 0.03 | 0.07 | 45.72 | 45.89 | 45.72 | 31664 |
| 1734996600 | 45.85 | -0.1 | -0.22 | 45.94 | 45.94 | 45.7805 | 23428 |
| 1734737400 | 45.9525 | 0.19 | 0.42 | 45.95 | 46.1199 | 45.87 | 75683 |
| 1734651000 | 45.76 | -0.2 | -0.44 | 45.96 | 45.96 | 45.72 | 32868 |
| 1734564600 | 45.96 | -0.46 | -0.99 | 46.42 | 46.49 | 45.95 | 35397 |
| 1734478200 | 46.42 | -0.29 | -0.62 | 46.43 | 46.4999 | 46.4113 | 18286 |
| 1734391800 | 46.71 | 0.04 | 0.09 | 46.77 | 46.79 | 46.67 | 58980 |
| 1734132600 | 46.67 | -0.2 | -0.43 | 46.85 | 46.85 | 46.67 | 21441 |
| 1734046200 | 46.87 | -0.17 | -0.36 | 46.99 | 47.018 | 46.86 | 39953 |
| 1733959800 | 47.04 | -0.06 | -0.13 | 47.21 | 47.2465 | 47.03 | 27612 |
| 1733873400 | 47.1 | -0.07 | -0.15 | 47.09 | 47.1661 | 47.05 | 22567 |
| 1733787000 | 47.17 | -0.09 | -0.19 | 47.24 | 47.24 | 47.162961 | 16293 |
| 1733527800 | 47.26 | 0.14 | 0.29 | 47.3 | 47.3141 | 47.15 | 45066 |
| 1733441400 | 47.121 | -0.01 | -0.02 | 47.06 | 47.1499 | 46.9953 | 33754 |
| 1733355000 | 47.13 | 0.17 | 0.36 | 47 | 47.1777 | 46.925 | 39615 |
| 1733268600 | 46.96 | -0.03 | -0.06 | 47.14 | 47.14 | 46.95 | 41838 |
| 1733182200 | 46.99 | -0.23 | -0.48 | 46.62 | 47.0994 | 46.62 | 67756 |
| 1732917840 | 47.2183 | 0.2 | 0.42 | 47.15 | 47.2183 | 47.1406 | 10694 |
| 1732750200 | 47.02 | 0.18 | 0.38 | 46.91 | 47.05 | 46.9 | 22281 |
| 1732663800 | 46.84 | -0.1 | -0.21 | 46.87 | 46.87 | 46.7201 | 22295 |
| 1732577400 | 46.94 | 0.44 | 0.95 | 46.84 | 46.99 | 46.8256 | 46557 |
| 1732318200 | 46.5 | 0.08 | 0.17 | 46.51 | 46.5675 | 46.46 | 113164 |
| 1732231800 | 46.42 | -0.07 | -0.15 | 46.51 | 46.5919 | 46.42 | 31304 |
| 1732145400 | 46.49 | -0.1 | -0.21 | 46.43 | 46.5499 | 46.43 | 14581 |
| 1732059000 | 46.59 | 0.13 | 0.28 | 46.54 | 46.6294 | 46.54 | 20824 |
| 1731972600 | 46.46 | 0.05 | 0.11 | 46.34 | 46.5 | 46.33 | 16449 |
| 1731713400 | 46.4072 | 0.05 | 0.10 | 46.26 | 46.4891 | 46.21 | 20383 |
| 1731627000 | 46.36 | -0.07 | -0.15 | 46.47 | 46.5395 | 46.28 | 400803 |
| 1731540600 | 46.43 | -0.02 | -0.04 | 46.66 | 46.66 | 46.37 | 21866 |
| 1731454200 | 46.45 | -0.36 | -0.76 | 46.66 | 46.66 | 46.42 | 32686 |
| 1731367800 | 46.8079 | -0.09 | -0.20 | 46.79 | 46.8099 | 46.73 | 23273 |
| 1731108600 | 46.9 | 0.07 | 0.15 | 46.89 | 47.0199 | 46.84 | 23538 |
| 1731022200 | 46.83 | 0.55 | 1.19 | 46.55 | 46.88 | 46.55 | 38494 |
| 1730935800 | 46.28 | -0.42 | -0.90 | 46.27 | 46.49 | 46.27 | 383247 |
| 1730849400 | 46.7 | 0.09 | 0.19 | 46.57 | 46.7 | 46.4304 | 232287 |
| 1730763000 | 46.61 | 0.28 | 0.60 | 46.59 | 46.67 | 46.52 | 57884 |
| 1730500200 | 46.331 | -0.42 | -0.90 | 46.65 | 46.65 | 46.331 | 13707 |
| 1730413800 | 46.75 | -0.08 | -0.17 | 46.71 | 46.8081 | 46.61 | 22047 |
| 1730327400 | 46.8299 | -0.09 | -0.18 | 46.99 | 47.065 | 46.805 | 80628 |
| 1730241000 | 46.9152 | 0.02 | 0.04 | 46.68 | 46.9174 | 46.6606 | 25793 |
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
