Premium
VanEck Moodys Analytics BBB Corporate Bond ETF (MBBB)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2648 | -1.2344988345 | 21.45 | 21.45 | 21.21 | 485 | 21.29027773 | SP |
| 4 | -0.0648 | -0.304941176471 | 21.25 | 21.48 | 21.21 | 912 | 21.36632925 | SP |
| 12 | -0.3148 | -1.46418604651 | 21.5 | 21.61 | 21.11 | 5839 | 21.32551387 | SP |
| 26 | -0.5548 | -2.55197792088 | 21.74 | 21.9499 | 21.11 | 5535 | 21.5019681 | SP |
| 52 | -0.3048 | -1.41833410889 | 21.49 | 22.12 | 21.11 | 4464 | 21.60457616 | SP |
| 156 | 0.7022 | 3.42820875848 | 20.483 | 22.225 | 19.5198 | 2272 | 21.41782174 | SP |
| 260 | -4.1048 | -16.2309213128 | 25.29 | 26.73 | 19.3427 | 1490 | 21.5373064 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 21.1852 | -0.11 | -0.54 | 21.25 | 21.25 | 21.1852 | 309 |
| 1783377000 | 21.3001 | -0.01 | -0.04 | 21.29 | 21.3001 | 21.28 | 415 |
| 1783031400 | 21.3093 | 0.05 | 0.23 | 21.28 | 21.31 | 21.28 | 509 |
| 1782945000 | 21.2601 | -0.13 | -0.59 | 21.245 | 21.3 | 21.245 | 881 |
| 1782858600 | 21.3853 | -0.08 | -0.39 | 21.45 | 21.45 | 21.3853 | 135 |
| 1782772200 | 21.4701 | 0.02 | 0.09 | 21.46 | 21.48 | 21.45 | 685 |
| 1782513000 | 21.4499 | 0.01 | 0.07 | 21.41 | 21.4499 | 21.41 | 213 |
| 1782426600 | 21.435 | 0 | 0.02 | 21.46 | 21.46 | 21.435 | 3280 |
| 1782340200 | 21.43 | 0.07 | 0.33 | 21.415 | 21.43 | 21.415 | 535 |
| 1782253800 | 21.3599 | 0.04 | 0.16 | 21.33 | 21.365 | 21.33 | 381 |
| 1782167400 | 21.3249 | -0.05 | -0.21 | 21.32 | 21.3249 | 21.31 | 365 |
| 1781821800 | 21.37 | 0.06 | 0.28 | 21.41 | 21.41 | 21.36 | 1051 |
| 1781735400 | 21.3101 | -0.08 | -0.39 | 21.375 | 21.3901 | 21.3101 | 2213 |
| 1781649000 | 21.3926 | 0.02 | 0.09 | 21.38 | 21.4 | 21.37 | 1573 |
| 1781562600 | 21.3734 | 0.02 | 0.11 | 21.4 | 21.4 | 21.37 | 1939 |
| 1781303400 | 21.3504 | -0 | -0.02 | 21.35 | 21.3504 | 21.32 | 249 |
| 1781217000 | 21.355 | 0.12 | 0.54 | 21.27 | 21.355 | 21.2201 | 1158 |
| 1781130600 | 21.2399 | -0.02 | -0.10 | 21.26 | 21.26 | 21.22 | 592 |
| 1781044200 | 21.2601 | 0.06 | 0.28 | 21.25 | 21.27 | 21.23 | 241 |
| 1780957800 | 21.2 | -0.03 | -0.14 | 21.26 | 21.26 | 21.2 | 990 |
| 1780698600 | 21.23 | -0.11 | -0.52 | 21.27 | 21.27 | 21.23 | 439 |
| 1780612200 | 21.3401 | 0.03 | 0.14 | 21.34 | 21.3401 | 21.34 | 192 |
| 1780525800 | 21.31 | -0.05 | -0.23 | 21.31 | 21.31 | 21.29 | 529 |
| 1780439400 | 21.3589 | 0.02 | 0.08 | 21.38 | 21.38 | 21.35 | 212 |
| 1780353000 | 21.3418 | -0.12 | -0.58 | 21.3 | 21.3418 | 21.29 | 704 |
| 1780093800 | 21.4653 | 0.04 | 0.16 | 21.46 | 21.4653 | 21.46 | 213 |
| 1780007400 | 21.4301 | 0.04 | 0.19 | 21.39 | 21.4301 | 21.39 | 409 |
| 1779921000 | 21.3901 | 0.02 | 0.09 | 21.38 | 21.3901 | 21.38 | 167 |
| 1779834600 | 21.37 | 0.08 | 0.35 | 21.39 | 21.39 | 21.335 | 1372 |
| 1779489000 | 21.2947 | 0.03 | 0.15 | 21.32 | 21.32 | 21.27 | 1483 |
| 1779402600 | 21.2636 | 0.01 | 0.06 | 21.195 | 21.2636 | 21.19 | 501 |
| 1779316200 | 21.25 | 0.14 | 0.66 | 21.13 | 21.25 | 21.12 | 1654 |
| 1779229800 | 21.1101 | -0.09 | -0.45 | 21.13 | 21.13 | 21.11 | 1378 |
| 1779143400 | 21.205 | -0.03 | -0.12 | 21.26 | 21.26 | 21.18 | 11713 |
| 1778884200 | 21.2306 | -0.12 | -0.57 | 21.25 | 21.255 | 21.2202 | 2265 |
| 1778797800 | 21.352 | 0 | 0.01 | 21.38 | 21.38 | 21.352 | 985 |
| 1778711400 | 21.35 | 0.02 | 0.09 | 21.33 | 21.35 | 21.315 | 888 |
| 1778625000 | 21.3301 | -0.08 | -0.37 | 21.34 | 21.34 | 21.33 | 1215 |
| 1778538600 | 21.4099 | -0.03 | -0.14 | 21.42 | 21.42 | 21.4099 | 2020 |
| 1778279400 | 21.44 | 0.08 | 0.37 | 21.52 | 21.52 | 21.43 | 12528 |
| 1778193000 | 21.3601 | -0.09 | -0.42 | 21.465 | 21.465 | 21.3601 | 1658 |
| 1778106600 | 21.4498 | 0.14 | 0.66 | 21.44 | 21.4498 | 21.425 | 555 |
| 1778020200 | 21.31 | 0.04 | 0.21 | 21.32 | 21.36 | 21.25 | 177429 |
| 1777933800 | 21.265 | -0.09 | -0.40 | 21.32 | 21.32 | 21.25 | 50674 |
| 1777674600 | 21.35 | -0.04 | -0.20 | 21.33 | 21.3601 | 21.2 | 18089 |
| 1777588200 | 21.3924 | 0.03 | 0.13 | 21.395 | 21.43 | 21.385 | 419 |
| 1777501800 | 21.365 | -0.09 | -0.40 | 21.45 | 21.45 | 21.36 | 2987 |
| 1777415400 | 21.4501 | -0.02 | -0.09 | 21.42 | 21.4501 | 21.42 | 105 |
| 1777329000 | 21.47 | -0.07 | -0.32 | 21.5 | 21.52 | 21.47 | 980 |
| 1777069800 | 21.54 | 0.02 | 0.09 | 21.5 | 21.54 | 21.5 | 12455 |
| 1776983400 | 21.52 | -0.04 | -0.16 | 21.55 | 21.56 | 21.52 | 276 |
| 1776897000 | 21.555 | 0.03 | 0.14 | 21.57 | 21.5801 | 21.555 | 2046 |
| 1776810600 | 21.5248 | -0.07 | -0.30 | 21.56 | 21.56 | 21.5248 | 1312 |
| 1776724200 | 21.59 | 0 | 0.00 | 21.585 | 21.59 | 21.5707 | 1028 |
| 1776465000 | 21.59 | 0.1 | 0.47 | 21.59 | 21.61 | 21.59 | 374 |
| 1776378600 | 21.49 | -0.06 | -0.26 | 21.56 | 21.56 | 21.49 | 824 |
| 1776292200 | 21.545 | -0.02 | -0.09 | 21.53 | 21.545 | 21.53 | 115 |
| 1776205800 | 21.565 | 0.08 | 0.38 | 21.5 | 21.5699 | 21.5 | 3203 |
| 1776119400 | 21.4837 | 0.07 | 0.32 | 21.38 | 21.4837 | 21.38 | 4596 |
| 1775860200 | 21.415 | -0.06 | -0.26 | 21.46 | 21.47 | 21.415 | 314 |
| 1775773800 | 21.47 | 0.02 | 0.10 | 21.43 | 21.47 | 21.42 | 301 |
| 1775687400 | 21.4484 | 0.06 | 0.30 | 21.53 | 21.53 | 21.4484 | 645 |
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.
