Premium
ishares Bbb Rated Corporate Bond ETF (LQDB)
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 | -0.99 | -1.1421319797 | 86.68 | 86.68 | 85.69 | 2134 | 86.08963672 | SP |
| 4 | -0.16 | -0.186371578334 | 85.85 | 86.82 | 85.69 | 8076 | 86.25897263 | SP |
| 12 | -1.03 | -1.18773062731 | 86.72 | 87.13 | 85.13 | 5811 | 86.34969359 | SP |
| 26 | -1.73 | -1.97895218485 | 87.42 | 88.17 | 85.13 | 5286 | 86.81366872 | SP |
| 52 | -0.56 | -0.649275362319 | 86.25 | 88.86 | 85.13 | 3747 | 87.06629173 | SP |
| 156 | 2.91 | 3.51534187002 | 82.78 | 89.02 | 78.7528 | 1977 | 86.26854524 | SP |
| 260 | -17.6081 | -17.0459088793 | 103.2981 | 103.949 | 78.7528 | 3276 | 84.3481452 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 86.15 | 0.09 | 0.11 | 85.95 | 86.15 | 85.95 | 3436 |
| 1783031400 | 86.055 | 0.05 | 0.05 | 86.02 | 86.15 | 86.02 | 2942 |
| 1782945000 | 86.01 | -0.45 | -0.52 | 85.86 | 86.04 | 85.86 | 2011 |
| 1782858600 | 86.4639 | -0.33 | -0.38 | 86.68 | 86.68 | 86.4639 | 146 |
| 1782772200 | 86.79 | 0.13 | 0.15 | 86.66 | 86.82 | 86.66 | 1709 |
| 1782513000 | 86.66 | -0.01 | -0.01 | 86.6 | 86.685 | 86.6 | 1854 |
| 1782426600 | 86.67 | 0.06 | 0.07 | 86.68 | 86.75 | 86.62 | 1942 |
| 1782340200 | 86.61 | 0.29 | 0.34 | 86.61 | 86.68 | 86.58 | 3391 |
| 1782253800 | 86.3185 | 0.11 | 0.13 | 86.13 | 86.37 | 86.13 | 943 |
| 1782167400 | 86.2059 | -0.2 | -0.23 | 86.16 | 86.2059 | 86.16 | 713 |
| 1781821800 | 86.4049 | 0.2 | 0.23 | 86.57 | 86.599 | 86.4 | 2883 |
| 1781735400 | 86.2047 | -0.34 | -0.39 | 86.48 | 86.525 | 86.19 | 53824 |
| 1781649000 | 86.54 | 0.12 | 0.14 | 86.43 | 86.5466 | 86.43 | 11222 |
| 1781562600 | 86.42 | 0.09 | 0.11 | 86.5 | 86.74 | 86.42 | 25092 |
| 1781303400 | 86.3261 | -0.07 | -0.09 | 86.25 | 86.39 | 86.19 | 2739 |
| 1781217000 | 86.4 | 0.57 | 0.66 | 85.88 | 86.43 | 85.86 | 1932 |
| 1781130600 | 85.8299 | -0.19 | -0.22 | 85.975 | 86.015 | 85.8299 | 2799 |
| 1781044200 | 86.02 | 0.3 | 0.34 | 85.85 | 86.16 | 85.76 | 25784 |
| 1780957800 | 85.725 | -0.09 | -0.10 | 85.89 | 85.92 | 85.725 | 3549 |
| 1780698600 | 85.81 | -0.42 | -0.48 | 85.92 | 85.95 | 85.81 | 5010 |
| 1780612200 | 86.2272 | 0.14 | 0.16 | 86.13 | 86.2699 | 86.13 | 1326 |
| 1780525800 | 86.086 | -0.16 | -0.18 | 86.02 | 86.095 | 86.02 | 3827 |
| 1780439400 | 86.245 | 0.01 | 0.01 | 86.24 | 86.3498 | 86.235 | 2312 |
| 1780353000 | 86.2382 | -0.39 | -0.45 | 86.03 | 86.2382 | 86.03 | 20741 |
| 1780093800 | 86.63 | 0.08 | 0.10 | 86.57 | 86.7 | 86.57 | 1737 |
| 1780007400 | 86.545 | 0.2 | 0.23 | 86.33 | 86.62 | 86.27 | 5387 |
| 1779921000 | 86.35 | 0.09 | 0.10 | 86.28 | 86.38 | 86.28 | 386 |
| 1779834600 | 86.2641 | 0.32 | 0.37 | 86.36 | 86.38 | 86.2641 | 2265 |
| 1779489000 | 85.945 | 0.04 | 0.04 | 86.07 | 86.07 | 85.86 | 5209 |
| 1779402600 | 85.909 | 0.09 | 0.11 | 85.56 | 85.91 | 85.56 | 3503 |
| 1779316200 | 85.8179 | 0.53 | 0.62 | 85.27 | 85.88 | 85.27 | 492 |
| 1779229800 | 85.285 | -0.29 | -0.33 | 85.25 | 85.31 | 85.17 | 552 |
| 1779143400 | 85.57 | -0.14 | -0.16 | 85.81 | 85.83 | 85.54 | 1854 |
| 1778884200 | 85.71 | -0.41 | -0.48 | 85.64 | 85.71 | 85.64 | 993 |
| 1778797800 | 86.1197 | -0.05 | -0.06 | 86.37 | 86.37 | 86.1197 | 1639 |
| 1778711400 | 86.1695 | 0.08 | 0.10 | 86.03 | 86.175 | 86.03 | 741 |
| 1778625000 | 86.085 | -0.25 | -0.29 | 86.07 | 86.11 | 86.07 | 943 |
| 1778538600 | 86.3347 | -0.26 | -0.30 | 86.33 | 86.48 | 86.33 | 3416 |
| 1778279400 | 86.5979 | 0.32 | 0.37 | 86.49 | 86.6 | 86.49 | 5050 |
| 1778193000 | 86.28 | -0.22 | -0.26 | 86.6 | 86.62 | 86.265 | 28486 |
| 1778106600 | 86.5042 | 0.36 | 0.42 | 86.34 | 86.54 | 86.34 | 3045 |
| 1778020200 | 86.1408 | 0.21 | 0.25 | 85.13 | 86.2433 | 85.13 | 8194 |
| 1777933800 | 85.9267 | -0.25 | -0.29 | 85.97 | 85.97 | 85.9199 | 1968 |
| 1777674600 | 86.1727 | -0.16 | -0.19 | 86.11 | 86.21 | 86.05 | 6334 |
| 1777588200 | 86.3366 | 0.12 | 0.14 | 86.29 | 86.42 | 86.29 | 1613 |
| 1777501800 | 86.2202 | -0.4 | -0.46 | 86.37 | 86.37 | 86.2202 | 386 |
| 1777415400 | 86.6185 | 0.06 | 0.07 | 86.43 | 86.62 | 86.37 | 1764 |
| 1777329000 | 86.5577 | -0.25 | -0.29 | 86.52 | 86.6313 | 86.52 | 611 |
| 1777069800 | 86.81 | 0.07 | 0.08 | 86.66 | 86.85 | 86.66 | 23814 |
| 1776983400 | 86.7411 | -0.14 | -0.16 | 86.84 | 86.84 | 86.7411 | 18 |
| 1776897000 | 86.883 | 0.15 | 0.17 | 86.92 | 86.92 | 86.85 | 57 |
| 1776810600 | 86.7375 | -0.2 | -0.23 | 86.86 | 86.86 | 86.73 | 1554 |
| 1776724200 | 86.9394 | -0.05 | -0.06 | 87 | 87 | 86.81 | 19377 |
| 1776465000 | 86.9892 | 0.37 | 0.43 | 87.01 | 87.13 | 86.985 | 3397 |
| 1776378600 | 86.615 | -0.31 | -0.35 | 86.93 | 87.03 | 86.615 | 6824 |
| 1776292200 | 86.9202 | -0 | -0.00 | 86.86 | 86.98 | 86.8394 | 4627 |
| 1776205800 | 86.9224 | 0.2 | 0.23 | 86.72 | 86.94 | 86.72 | 2842 |
| 1776119400 | 86.7191 | 0.32 | 0.38 | 86.32 | 86.72 | 86.32 | 1051 |
| 1775860200 | 86.3949 | -0.21 | -0.24 | 86.59 | 86.69 | 86.3949 | 1016 |
| 1775773800 | 86.6 | 0.09 | 0.10 | 86.4 | 86.6 | 86.4 | 1910 |
| 1775687400 | 86.51 | 0.21 | 0.24 | 86.87 | 86.92 | 86.45 | 5338 |
| 1775601000 | 86.2999 | 0.11 | 0.12 | 86.13 | 86.2999 | 85.913 | 5447 |
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.
