Premium
iShares iBoxx Dollar Investment Grade Corporate Bond (LQD)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -1.21251388375 | 108.04 | 108.425 | 106.36 | 21666998 | 107.7779456 | SP |
| 4 | 0.31 | 0.291298628077 | 106.42 | 108.425 | 106.205 | 21698056 | 107.4093918 | SP |
| 12 | -1.58 | -1.45877573631 | 108.31 | 110.93 | 104.9412 | 21175581 | 107.86233829 | SP |
| 26 | -2.93 | -2.67189494802 | 109.66 | 114.07 | 104.9412 | 23517419 | 109.88291824 | SP |
| 52 | -1.49 | -1.37682498614 | 108.22 | 114.07 | 104.14 | 24891558 | 108.68231517 | SP |
| 156 | -17.42 | -14.0314136126 | 124.15 | 125.835 | 98.24 | 22368960 | 108.59433339 | SP |
| 260 | -23.97 | -18.3397092578 | 130.7 | 139.38 | 98.24 | 19204597 | 115.76986134 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 107.32 | -0.24 | -0.22 | 107.23 | 107.4 | 107.2 | 19459225 |
| 1739230200 | 107.56 | 0.03 | 0.03 | 107.63 | 107.845 | 107.45 | 14988960 |
| 1738971000 | 107.53 | -0.47 | -0.44 | 107.64 | 107.715 | 107.4005 | 21685593 |
| 1738884600 | 108 | -0.2 | -0.18 | 108.13 | 108.285 | 107.89 | 22384295 |
| 1738798200 | 108.2 | 0.75 | 0.70 | 108.04 | 108.425 | 107.77 | 29816916 |
| 1738711800 | 107.45 | 0.21 | 0.20 | 106.98 | 107.5667 | 106.94 | 25086180 |
| 1738625400 | 107.24 | -0.22 | -0.20 | 107.36 | 107.66 | 107.015 | 19164106 |
| 1738366200 | 107.46 | -0.35 | -0.32 | 107.9 | 108.02 | 107.24 | 28454647 |
| 1738279800 | 107.81 | 0.24 | 0.22 | 107.86 | 108.005 | 107.66 | 23619253 |
| 1738193400 | 107.57 | -0.14 | -0.13 | 107.89 | 107.92 | 107.23 | 22702610 |
| 1738107000 | 107.71 | -0.15 | -0.14 | 107.58 | 107.77 | 107.475 | 20935351 |
| 1738020600 | 107.86 | 0.74 | 0.69 | 107.65 | 107.89 | 107.505 | 19166508 |
| 1737761400 | 107.12 | 0.06 | 0.06 | 106.87 | 107.24 | 106.76 | 12857354 |
| 1737675000 | 107.06 | 0 | 0.00 | 107.06 | 107.06 | 107.06 | 0 |
| 1737588600 | 107.06 | -0.34 | -0.32 | 107.4 | 107.51 | 107.05 | 17993427 |
| 1737502200 | 107.4 | 0.62 | 0.58 | 107.245 | 107.42 | 107.115 | 19878644 |
| 1737156600 | 106.78 | 0.09 | 0.08 | 106.98 | 107.01 | 106.71 | 18137766 |
| 1737070200 | 106.69 | 0.21 | 0.20 | 106.43 | 106.905 | 106.205 | 23032556 |
| 1736983800 | 106.48 | 1.26 | 1.20 | 106.42 | 106.64 | 106.2249 | 31201621 |
| 1736897400 | 105.22 | 0.12 | 0.11 | 105.2 | 105.28 | 104.9412 | 26555185 |
| 1736811000 | 105.1 | -0.3 | -0.28 | 105.35 | 105.37 | 105.03 | 18833339 |
| 1736551800 | 105.4 | -0.61 | -0.58 | 105.36 | 105.735 | 105.2242 | 24163192 |
| 1736379000 | 106.01 | 0.17 | 0.16 | 105.67 | 106.11 | 105.625 | 29825957 |
| 1736292600 | 105.84 | -0.49 | -0.46 | 106.2 | 106.31 | 105.67 | 24949470 |
| 1736206200 | 106.33 | -0.27 | -0.25 | 106.52 | 106.59 | 106.27 | 22361496 |
| 1735947000 | 106.6 | -0.25 | -0.23 | 107 | 107.06 | 106.535 | 22084406 |
| 1735860600 | 106.85 | 0.01 | 0.01 | 107.12 | 107.31 | 106.615 | 18745476 |
| 1735687800 | 106.84 | -0.27 | -0.25 | 107.29 | 107.385 | 106.665 | 10568775 |
| 1735601400 | 107.11 | 0.46 | 0.43 | 107.03 | 107.18 | 106.965 | 9039759 |
| 1735342200 | 106.65 | -0.45 | -0.42 | 106.91 | 107.035 | 106.61 | 12939616 |
| 1735255800 | 107.1 | 0.1 | 0.09 | 106.5 | 107.14 | 106.5 | 12454764 |
| 1735077840 | 107 | 0.33 | 0.31 | 106.46 | 107.01 | 106.418 | 6215326 |
| 1734996600 | 106.67 | -0.31 | -0.29 | 107.01 | 107.06 | 106.55 | 12888591 |
| 1734737400 | 106.98 | 0.42 | 0.39 | 107.02 | 107.47 | 106.81 | 25587841 |
| 1734651000 | 106.56 | -0.58 | -0.54 | 106.825 | 106.995 | 106.33 | 40261361 |
| 1734564600 | 107.14 | -1.73 | -1.59 | 108.36 | 108.59 | 107.05 | 36731521 |
| 1734478200 | 108.87 | 0.01 | 0.01 | 108.84 | 109.02 | 108.75 | 28668994 |
| 1734391800 | 108.86 | 0.14 | 0.13 | 109.03 | 109.06 | 108.7 | 16676727 |
| 1734132600 | 108.72 | -0.61 | -0.56 | 109.17 | 109.18 | 108.65 | 12871664 |
| 1734046200 | 109.33 | -0.62 | -0.56 | 109.71 | 109.72 | 109.25 | 24084929 |
| 1733959800 | 109.95 | -0.3 | -0.27 | 110.425 | 110.59 | 109.93 | 23574481 |
| 1733873400 | 110.25 | -0.17 | -0.15 | 110.21 | 110.4 | 110.11 | 19006206 |
| 1733787000 | 110.42 | -0.28 | -0.25 | 110.54 | 110.56 | 110.33 | 21011130 |
| 1733527800 | 110.7 | 0.25 | 0.23 | 110.92 | 110.93 | 110.435 | 16456573 |
| 1733441400 | 110.45 | -0.03 | -0.03 | 110.21 | 110.54 | 110.17 | 16616490 |
| 1733355000 | 110.48 | 0.53 | 0.48 | 109.75 | 110.59 | 109.7 | 21246879 |
| 1733268600 | 109.95 | -0.39 | -0.35 | 110.48 | 110.54 | 109.89 | 27098948 |
| 1733182200 | 110.34 | -0.21 | -0.19 | 110.35 | 110.43 | 109.81 | 33226467 |
| 1732917840 | 110.55 | 0.68 | 0.62 | 110.34 | 110.57 | 110.32 | 11653707 |
| 1732750200 | 109.87 | 0.4 | 0.37 | 109.79 | 109.98 | 109.555 | 23029485 |
| 1732663800 | 109.47 | -0.28 | -0.26 | 109.48 | 109.515 | 109.11 | 25549896 |
| 1732577400 | 109.75 | 1.35 | 1.25 | 109.56 | 109.81 | 109.4201 | 20003484 |
| 1732318200 | 108.4 | 0.1 | 0.09 | 108.48 | 108.59 | 108.22 | 12395202 |
| 1732231800 | 108.3 | -0.13 | -0.12 | 108.47 | 108.75 | 108.205 | 22229606 |
| 1732145400 | 108.43 | -0.26 | -0.24 | 108.31 | 108.5999 | 108.27 | 23309395 |
| 1732059000 | 108.69 | 0.23 | 0.21 | 108.72 | 108.905 | 108.61 | 21365893 |
| 1731972600 | 108.46 | 0.2 | 0.18 | 108.13 | 108.635 | 108.035 | 19192906 |
| 1731713400 | 108.26 | 0.05 | 0.05 | 107.91 | 108.52 | 107.6 | 26607113 |
| 1731627000 | 108.21 | -0.03 | -0.03 | 108.53 | 108.715 | 108.1 | 26654115 |
| 1731540600 | 108.24 | -0.41 | -0.38 | 109.24 | 109.24 | 108.17 | 22563424 |
| 1731454200 | 108.65 | -0.99 | -0.90 | 109.17 | 109.4 | 108.56 | 35491018 |
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
