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 | -0.54 | -0.624566273421 | 86.46 | 86.47 | 85.811 | 936 | 85.94218436 | SP |
| 4 | 0.7 | 0.821403426426 | 85.22 | 86.6771 | 84.88 | 1342 | 85.78505979 | SP |
| 12 | -0.18 | -0.209059233449 | 86.1 | 86.6771 | 83.99 | 1041 | 85.48241075 | SP |
| 26 | -2.31 | -2.61815708943 | 88.23 | 89.02 | 83.99 | 1083 | 86.56969783 | SP |
| 52 | 0.21 | 0.245012250613 | 85.71 | 89.02 | 83.01 | 973 | 86.39285969 | SP |
| 156 | -6.9349 | -7.46853423998 | 92.8549 | 93.8189 | 78.7528 | 4091 | 83.33103737 | SP |
| 260 | -14.4756 | -14.4185601759 | 100.3956 | 103.949 | 78.7528 | 3253 | 83.53853905 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 86.1016 | 0.29 | 0.34 | 86.1 | 86.2 | 86.1 | 1134 |
| 1741390200 | 85.811 | -0.1 | -0.12 | 86.23 | 86.23 | 85.811 | 1677 |
| 1741303800 | 85.9144 | -0.25 | -0.28 | 86.05 | 86.05 | 85.9144 | 1401 |
| 1741217400 | 86.1597 | -0.19 | -0.22 | 86.47 | 86.47 | 86.155 | 314 |
| 1741131000 | 86.3499 | -0.18 | -0.21 | 86.46 | 86.46 | 86.3499 | 56 |
| 1741044600 | 86.5302 | 0.01 | 0.01 | 86.27 | 86.5302 | 86.27 | 976 |
| 1740785400 | 86.52 | 0.09 | 0.10 | 86.63 | 86.63 | 86.515 | 4098 |
| 1740699000 | 86.4299 | -0.25 | -0.29 | 86.49 | 86.49 | 86.294 | 531 |
| 1740612600 | 86.6771 | 0.13 | 0.15 | 86.57 | 86.6771 | 86.57 | 44 |
| 1740526200 | 86.55 | 0.49 | 0.58 | 86.48 | 86.55 | 86.45 | 384 |
| 1740439800 | 86.055 | 0.14 | 0.16 | 85.89 | 86.055 | 85.89 | 291 |
| 1740180600 | 85.9159 | 0.25 | 0.29 | 85.84 | 85.9159 | 85.84 | 262 |
| 1740094200 | 85.665 | 0.15 | 0.18 | 85.6 | 85.665 | 85.565 | 405 |
| 1740007800 | 85.515 | 0.09 | 0.11 | 85.42 | 85.515 | 85.39 | 788 |
| 1739921400 | 85.423 | -0.31 | -0.36 | 85.64 | 85.64 | 85.423 | 789 |
| 1739575800 | 85.735 | 0.25 | 0.30 | 85.77 | 85.8 | 85.71 | 3892 |
| 1739489400 | 85.48 | 0.53 | 0.62 | 85.26 | 85.4985 | 85.26 | 3392 |
| 1739403000 | 84.9511 | -0.32 | -0.37 | 85.38 | 85.38 | 84.88 | 2898 |
| 1739316600 | 85.27 | -0.12 | -0.14 | 85.22 | 85.455 | 85.22 | 2076 |
| 1739230200 | 85.3862 | 0 | 0.00 | 85.46 | 85.46 | 85.3862 | 93 |
| 1738971000 | 85.382 | -0.3 | -0.34 | 85.45 | 85.45 | 85.33 | 270 |
| 1738884600 | 85.6775 | -0.05 | -0.06 | 85.77 | 85.77 | 85.6775 | 468 |
| 1738798200 | 85.7301 | 0.37 | 0.44 | 85.41 | 85.79 | 85.41 | 3515 |
| 1738711800 | 85.3552 | 0.17 | 0.20 | 84.78 | 85.3552 | 84.78 | 703 |
| 1738625400 | 85.1849 | -0.29 | -0.33 | 85.28 | 85.28 | 85.1849 | 200 |
| 1738366200 | 85.47 | -0.18 | -0.21 | 85.7 | 85.7 | 85.35 | 4743 |
| 1738279800 | 85.6476 | 0.06 | 0.07 | 85.71 | 85.71 | 85.6476 | 31 |
| 1738193400 | 85.588 | -0.04 | -0.05 | 85.9 | 85.9 | 85.5 | 2828 |
| 1738107000 | 85.6278 | 0.04 | 0.05 | 85.53 | 85.6278 | 85.52 | 477 |
| 1738020600 | 85.586 | 0.52 | 0.61 | 85.482 | 85.6 | 85.482 | 540 |
| 1737761400 | 85.067 | -0.15 | -0.17 | 85.03 | 85.067 | 85.03 | 198 |
| 1737675000 | 85.2153 | 0 | 0.00 | 85.2153 | 85.2153 | 85.2153 | 0 |
| 1737588600 | 85.2153 | -0.14 | -0.16 | 85.41 | 85.41 | 85.2153 | 1217 |
| 1737502200 | 85.3505 | 0.33 | 0.39 | 85.17 | 85.3505 | 85.17 | 1833 |
| 1737156600 | 85.0164 | 0.06 | 0.07 | 85.12 | 85.12 | 84.9925 | 390 |
| 1737070200 | 84.9573 | 0.15 | 0.18 | 84.79 | 84.9573 | 84.79 | 116 |
| 1736983800 | 84.8025 | 0.74 | 0.89 | 84.85 | 84.85 | 84.8025 | 141 |
| 1736897400 | 84.0576 | 0.04 | 0.05 | 84.045 | 84.0576 | 83.99 | 549 |
| 1736811000 | 84.0174 | -0.11 | -0.13 | 84.095 | 84.095 | 84.0003 | 106 |
| 1736551800 | 84.13 | -0.38 | -0.45 | 84.2 | 84.2 | 84.04 | 793 |
| 1736379000 | 84.51 | 0.05 | 0.06 | 84.37 | 84.58 | 84.29 | 899 |
| 1736292600 | 84.4568 | -0.28 | -0.33 | 84.41 | 84.4568 | 84.41 | 124 |
| 1736206200 | 84.7391 | -0.16 | -0.18 | 84.88 | 84.88 | 84.7201 | 148 |
| 1735947000 | 84.8956 | -0.14 | -0.17 | 85.12 | 85.12 | 84.8956 | 940 |
| 1735860600 | 85.04 | 0.12 | 0.14 | 85.18 | 85.18 | 85 | 626 |
| 1735687800 | 84.92 | -0.22 | -0.26 | 85.26 | 85.26 | 84.77 | 1497 |
| 1735601400 | 85.1413 | 0.25 | 0.30 | 85.06 | 85.1413 | 84.93 | 1454 |
| 1735342200 | 84.8864 | -0.24 | -0.29 | 84.8864 | 84.8864 | 84.8864 | 157 |
| 1735255800 | 85.1296 | 0.08 | 0.10 | 84.79 | 85.1296 | 84.79 | 1559 |
| 1735077840 | 85.0447 | 0.16 | 0.19 | 84.73 | 85.0447 | 84.73 | 293 |
| 1734996600 | 84.8832 | -0.17 | -0.20 | 85.05 | 85.05 | 84.8106 | 665 |
| 1734737400 | 85.0527 | 0.23 | 0.27 | 85.0821 | 85.0821 | 85.0527 | 762 |
| 1734651000 | 84.8214 | -0.32 | -0.37 | 84.8877 | 84.8877 | 84.8214 | 226 |
| 1734564600 | 85.1396 | -1.03 | -1.19 | 85.82 | 85.91 | 85.0985 | 2997 |
| 1734478200 | 86.1687 | -0.03 | -0.03 | 86.1 | 86.26 | 86.1 | 415 |
| 1734391800 | 86.195 | 0.09 | 0.10 | 86.14 | 86.195 | 86.09 | 525 |
| 1734132600 | 86.1086 | -0.33 | -0.39 | 86.2832 | 86.2832 | 86.1086 | 1284 |
| 1734046200 | 86.4414 | -0.4 | -0.46 | 86.4414 | 86.4414 | 86.4414 | 11 |
| 1733959800 | 86.844 | -0.16 | -0.18 | 86.844 | 86.844 | 86.844 | 4 |
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
