Premium
iShares iBoxx Dollar Investment Grade Corporate Bond (LQD)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -0.857820770214 | 109.58 | 109.74 | 108.26 | 32419808 | 109.30452329 | SP |
| 4 | -0.24 | -0.220426157237 | 108.88 | 109.74 | 108.03 | 29261197 | 108.94172968 | SP |
| 12 | -0.67 | -0.612935687494 | 109.31 | 110.29 | 106.93 | 27395097 | 108.93042964 | SP |
| 26 | -1.68 | -1.52284263959 | 110.32 | 111.93 | 106.93 | 34826275 | 109.61229762 | SP |
| 52 | -0.34 | -0.311983850248 | 108.98 | 112.93 | 106.93 | 31955857 | 110.08675223 | SP |
| 156 | 0.77 | 0.713822193381 | 107.87 | 114.07 | 98.24 | 27577509 | 108.56695823 | SP |
| 260 | -25.39 | -18.9435201074 | 134.03 | 136.78 | 98.24 | 23919765 | 110.79199353 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 108.64 | 0.18 | 0.17 | 108.57 | 108.715 | 108.42 | 18406488 |
| 1782945000 | 108.46 | -0.61 | -0.56 | 108.34 | 108.655 | 108.26 | 25653804 |
| 1782858600 | 109.07 | -0.63 | -0.57 | 109.5 | 109.5577 | 109.05 | 32054455 |
| 1782772200 | 109.7 | 0.2 | 0.18 | 109.62 | 109.74 | 109.54 | 43883924 |
| 1782513000 | 109.5 | 0 | 0.00 | 109.29 | 109.645 | 109.26 | 26283901 |
| 1782426600 | 109.5 | 0.09 | 0.08 | 109.58 | 109.71 | 109.42 | 34222958 |
| 1782340200 | 109.41 | 0.5 | 0.46 | 109.39 | 109.6075 | 109.31 | 31713328 |
| 1782253800 | 108.91 | 0.13 | 0.12 | 108.78 | 109.115 | 108.72 | 27674422 |
| 1782167400 | 108.78 | -0.29 | -0.27 | 108.73 | 108.81 | 108.585 | 22557981 |
| 1781821800 | 109.07 | 0.3 | 0.28 | 109.44 | 109.455 | 109.03 | 41726210 |
| 1781735400 | 108.77 | -0.35 | -0.32 | 109.08 | 109.31 | 108.71 | 31080045 |
| 1781649000 | 109.12 | 0.13 | 0.12 | 109.11 | 109.325 | 109.05 | 24497523 |
| 1781562600 | 108.99 | -0.02 | -0.02 | 109.28 | 109.335 | 108.975 | 26588066 |
| 1781303400 | 109.01 | -0.07 | -0.06 | 108.88 | 109.07 | 108.64 | 23422831 |
| 1781217000 | 109.08 | 0.92 | 0.85 | 108.43 | 109.15 | 108.245 | 35141032 |
| 1781130600 | 108.16 | -0.25 | -0.23 | 108.35 | 108.51 | 108.08 | 20870523 |
| 1781044200 | 108.41 | 0.35 | 0.32 | 108.32 | 108.445 | 108.045 | 37773767 |
| 1780957800 | 108.06 | -0.11 | -0.10 | 108.43 | 108.49 | 108.03 | 21945053 |
| 1780698600 | 108.17 | -0.68 | -0.62 | 108.41 | 108.465 | 108.14 | 30915849 |
| 1780612200 | 108.85 | 0.23 | 0.21 | 108.88 | 108.97 | 108.795 | 17957079 |
| 1780525800 | 108.62 | -0.3 | -0.28 | 108.59 | 108.7 | 108.47 | 24134135 |
| 1780439400 | 108.92 | -0.01 | -0.01 | 109.06 | 109.14 | 108.89 | 14645161 |
| 1780353000 | 108.93 | -0.43 | -0.39 | 108.56 | 108.955 | 108.43 | 19298652 |
| 1780093800 | 109.36 | 0.1 | 0.09 | 109.39 | 109.6 | 109.29 | 26551602 |
| 1780007400 | 109.26 | 0.33 | 0.30 | 108.99 | 109.41 | 108.87 | 24177247 |
| 1779921000 | 108.93 | 0.15 | 0.14 | 108.91 | 109.07 | 108.82 | 16608884 |
| 1779834600 | 108.78 | 0.41 | 0.38 | 108.97 | 109 | 108.675 | 23830952 |
| 1779489000 | 108.37 | 0.2 | 0.18 | 108.53 | 108.5301 | 108.1 | 19669259 |
| 1779402600 | 108.17 | 0.22 | 0.20 | 107.65 | 108.18 | 107.46 | 25966012 |
| 1779316200 | 107.95 | 0.83 | 0.77 | 107.17 | 108.075 | 107.165 | 34282089 |
| 1779229800 | 107.12 | -0.54 | -0.50 | 107.216 | 107.4 | 106.93 | 37266069 |
| 1779143400 | 107.66 | -0.2 | -0.19 | 107.96 | 108.11 | 107.5 | 31145717 |
| 1778884200 | 107.86 | -0.69 | -0.64 | 107.87 | 107.95 | 107.69 | 49717989 |
| 1778797800 | 108.55 | -0.07 | -0.06 | 108.89 | 108.9361 | 108.525 | 18038431 |
| 1778711400 | 108.62 | 0.06 | 0.06 | 108.53 | 108.63 | 108.3 | 19083467 |
| 1778625000 | 108.56 | -0.37 | -0.34 | 108.61 | 108.6638 | 108.445 | 25794590 |
| 1778538600 | 108.93 | -0.27 | -0.25 | 109.04 | 109.18 | 108.89 | 23051176 |
| 1778279400 | 109.2 | 0.46 | 0.42 | 109.15 | 109.29 | 109.09 | 16263658 |
| 1778193000 | 108.74 | -0.45 | -0.41 | 109.37 | 109.4 | 108.68 | 24485439 |
| 1778106600 | 109.19 | 0.54 | 0.50 | 109.18 | 109.32 | 109.1 | 28417995 |
| 1778020200 | 108.65 | 0.4 | 0.37 | 108.47 | 108.79 | 108.41 | 33610204 |
| 1777933800 | 108.25 | -0.35 | -0.32 | 108.46 | 108.47 | 107.915 | 21984533 |
| 1777674600 | 108.6 | -0.25 | -0.23 | 108.55 | 109.005 | 108.455 | 35205924 |
| 1777588200 | 108.85 | 0.12 | 0.11 | 108.89 | 109.065 | 108.735 | 45990079 |
| 1777501800 | 108.73 | -0.61 | -0.56 | 109.04 | 109.04 | 108.57 | 21901377 |
| 1777415400 | 109.34 | 0.05 | 0.05 | 109.07 | 109.34 | 108.95 | 25744013 |
| 1777329000 | 109.29 | -0.31 | -0.28 | 109.52 | 109.585 | 109.195 | 21833707 |
| 1777069800 | 109.6 | 0.08 | 0.07 | 109.5 | 109.73 | 109.32 | 23212960 |
| 1776983400 | 109.52 | -0.3 | -0.27 | 109.8 | 109.95 | 109.255 | 25668965 |
| 1776897000 | 109.82 | 0.21 | 0.19 | 109.96 | 110.105 | 109.78 | 17815544 |
| 1776810600 | 109.61 | -0.42 | -0.38 | 109.94 | 110.03 | 109.58 | 26009482 |
| 1776724200 | 110.03 | -0.01 | -0.01 | 110.04 | 110.12 | 109.795 | 19906466 |
| 1776465000 | 110.04 | 0.61 | 0.56 | 110.13 | 110.29 | 109.965 | 44768208 |
| 1776378600 | 109.43 | -0.51 | -0.46 | 110.01 | 110.02 | 109.41 | 25833167 |
| 1776292200 | 109.94 | -0.04 | -0.04 | 109.85 | 109.955 | 109.76 | 30074825 |
| 1776205800 | 109.98 | 0.36 | 0.33 | 109.72 | 110.08 | 109.67 | 28421522 |
| 1776119400 | 109.62 | 0.42 | 0.38 | 109.14 | 109.68 | 109.11 | 19549302 |
| 1775860200 | 109.2 | -0.29 | -0.26 | 109.47 | 109.545 | 109.145 | 22075225 |
| 1775773800 | 109.49 | 0 | 0.00 | 109.31 | 109.79 | 109.155 | 40918862 |
| 1775687400 | 109.49 | 0.42 | 0.39 | 109.98 | 110 | 109.29 | 62768193 |
| 1775601000 | 109.07 | 0.12 | 0.11 | 108.86 | 109.145 | 108.27 | 39981079 |
| 1775514600 | 108.95 | -0.17 | -0.16 | 108.87 | 109.26 | 108.865 | 28835082 |
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.
