VanEck Moodys Analytics BBB Corporate Bond ETF (MBBB)
AMEX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1132 | -0.531862411141 | 21.2837 | 21.3011 | 21.15 | 304 | 21.20728635 | SP |
4 | -0.5495 | -2.52992633517 | 21.72 | 21.77 | 21.15 | 1032 | 21.34826587 | SP |
12 | -0.5747 | -2.64288210732 | 21.7452 | 21.891 | 21.15 | 608 | 21.47934488 | SP |
26 | 0.2415 | 1.1539012853 | 20.929 | 22.225 | 20.929 | 835 | 21.70199356 | SP |
52 | -0.2723 | -1.26989012629 | 21.4428 | 22.225 | 20.61 | 747 | 21.46534397 | SP |
156 | -3.5895 | -14.4971728595 | 24.76 | 24.76 | 19.3427 | 770 | 21.14599083 | SP |
260 | -3.8295 | -15.318 | 25 | 26.73 | 19.3427 | 841 | 22.30838041 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735687800 | 21.1705 | -0.04 | -0.20 | 21.25 | 21.25 | 21.1705 | 536 |
1735601400 | 21.2135 | 0.06 | 0.30 | 21.15 | 21.2135 | 21.15 | 479 |
1735342200 | 21.15 | -0.15 | -0.71 | 21.2113 | 21.2113 | 21.15 | 14 |
1735255800 | 21.3011 | 0.02 | 0.08 | 21.2837 | 21.3011 | 21.2837 | 187 |
1735077840 | 21.2837 | 0.04 | 0.21 | 21.24 | 21.2837 | 21.22 | 278 |
1734996600 | 21.24 | -0.05 | -0.23 | 21.29 | 21.29 | 21.24 | 0 |
1734737400 | 21.29 | 0.07 | 0.33 | 21.2199 | 21.29 | 21.2199 | 138 |
1734651000 | 21.2199 | -0.11 | -0.52 | 21.3311 | 21.3311 | 21.2199 | 44 |
1734564600 | 21.3311 | -0.17 | -0.78 | 21.4979 | 21.57 | 21.3311 | 15221 |
1734478200 | 21.4979 | -0.01 | -0.06 | 21.51 | 21.51 | 21.4979 | 0 |
1734391800 | 21.51 | 0.02 | 0.09 | 21.49 | 21.52 | 21.49 | 442 |
1734132600 | 21.49 | -0.08 | -0.35 | 21.55 | 21.55 | 21.49 | 28 |
1734046200 | 21.5662 | -0.1 | -0.44 | 21.6616 | 21.6616 | 21.5662 | 2 |
1733959800 | 21.6616 | -0.03 | -0.15 | 21.72 | 21.72 | 21.6616 | 1028 |
1733873400 | 21.695 | -0.03 | -0.12 | 21.7 | 21.7 | 21.695 | 134 |
1733787000 | 21.72 | -0.05 | -0.23 | 21.74 | 21.74 | 21.72 | 12 |
1733527800 | 21.77 | 0.04 | 0.21 | 21.725 | 21.77 | 21.725 | 8 |
1733441400 | 21.725 | 0.01 | 0.02 | 21.72 | 21.725 | 21.72 | 32 |
1733355000 | 21.72 | 0.08 | 0.37 | 21.64 | 21.72 | 21.64 | 118 |
1733268600 | 21.64 | -0.05 | -0.21 | 21.685 | 21.685 | 21.64 | 5 |
1733182200 | 21.685 | -0.05 | -0.25 | 21.76 | 21.76 | 21.62 | 373 |
1732917840 | 21.7399 | 0.11 | 0.50 | 21.6314 | 21.7399 | 21.6314 | 161 |
1732750200 | 21.6314 | 0.05 | 0.24 | 21.64 | 21.64 | 21.6314 | 113 |
1732663800 | 21.58 | -0.05 | -0.21 | 21.625 | 21.625 | 21.58 | 2 |
1732577400 | 21.625 | 0.2 | 0.92 | 21.4274 | 21.625 | 21.4274 | 48 |
1732318200 | 21.4274 | 0.01 | 0.06 | 21.415 | 21.4274 | 21.415 | 68 |
1732231800 | 21.415 | -0.01 | -0.07 | 21.4291 | 21.4291 | 21.415 | 57 |
1732145400 | 21.4291 | -0.04 | -0.19 | 21.4701 | 21.4701 | 21.4291 | 2 |
1732059000 | 21.4701 | 0.03 | 0.14 | 21.4402 | 21.4701 | 21.4402 | 0 |
1731972600 | 21.4402 | 0.03 | 0.13 | 21.4131 | 21.4402 | 21.4131 | 260 |
1731713400 | 21.4131 | 0.02 | 0.09 | 21.3946 | 21.4131 | 21.3946 | 99 |
1731627000 | 21.3946 | -0.02 | -0.08 | 21.4122 | 21.4122 | 21.3946 | 91 |
1731540600 | 21.4122 | -0.03 | -0.16 | 21.4456 | 21.4509 | 21.4122 | 1434 |
1731454200 | 21.4456 | -0.15 | -0.71 | 21.51 | 21.51 | 21.4456 | 1213 |
1731367800 | 21.5999 | -0.02 | -0.09 | 21.6202 | 21.6202 | 21.5717 | 510 |
1731108600 | 21.6202 | 0.06 | 0.29 | 21.6 | 21.6202 | 21.6 | 32 |
1731022200 | 21.557 | 0.17 | 0.79 | 21.46 | 21.5757 | 21.46 | 389 |
1730935800 | 21.3881 | -0.13 | -0.62 | 21.36 | 21.3881 | 21.36 | 161 |
1730849400 | 21.5205 | 0.07 | 0.33 | 21.44 | 21.5205 | 21.44 | 91 |
1730763000 | 21.4501 | 0.12 | 0.56 | 21.33 | 21.4501 | 21.33 | 1 |
1730500200 | 21.33 | -0.16 | -0.75 | 21.45 | 21.45 | 21.33 | 11 |
1730413800 | 21.4918 | -0.03 | -0.15 | 21.525 | 21.525 | 21.4918 | 100 |
1730327400 | 21.525 | -0.03 | -0.12 | 21.5501 | 21.5501 | 21.525 | 55 |
1730241000 | 21.5501 | 0.02 | 0.09 | 21.5298 | 21.5501 | 21.47 | 201 |
1730154600 | 21.5298 | -0.01 | -0.05 | 21.57 | 21.57 | 21.5298 | 3 |
1729895400 | 21.5401 | -0.04 | -0.18 | 21.58 | 21.58 | 21.5401 | 5 |
1729809000 | 21.58 | 0.07 | 0.34 | 21.56 | 21.58 | 21.56 | 3 |
1729722600 | 21.5062 | -0.08 | -0.39 | 21.5901 | 21.5901 | 21.5 | 1003 |
1729636200 | 21.5901 | 0.02 | 0.08 | 21.59 | 21.5901 | 21.56 | 101 |
1729549800 | 21.5718 | -0.19 | -0.89 | 21.67 | 21.67 | 21.57 | 2792 |
1729290600 | 21.7649 | -0.01 | -0.07 | 21.7793 | 21.7793 | 21.7602 | 1157 |
1729204200 | 21.7793 | -0.11 | -0.51 | 21.891 | 21.891 | 21.7793 | 1142 |
1729117800 | 21.891 | 0.04 | 0.21 | 21.8462 | 21.891 | 21.8462 | 100 |
1729031400 | 21.8462 | 0.09 | 0.40 | 21.7601 | 21.8462 | 21.7601 | 90 |
1728945000 | 21.7601 | -0.04 | -0.18 | 21.69 | 21.7601 | 21.69 | 340 |
1728685800 | 21.8 | 0.05 | 0.21 | 21.755 | 21.8 | 21.755 | 3707 |
1728599400 | 21.755 | 0.01 | 0.05 | 21.7452 | 21.755 | 21.7452 | 10 |
1728513000 | 21.7452 | -0.04 | -0.16 | 21.7805 | 21.7805 | 21.72 | 477 |
1728426600 | 21.7805 | 0.01 | 0.06 | 21.7667 | 21.7805 | 21.7667 | 3783 |
1728340200 | 21.7667 | -0.06 | -0.29 | 21.78 | 21.8018 | 21.7667 | 1563 |
1728081000 | 21.8301 | -0.12 | -0.53 | 21.9459 | 21.9459 | 21.83 | 50005 |
1727994600 | 21.9459 | -0.11 | -0.52 | 22 | 22 | 21.9459 | 37 |
1727908200 | 22.06 | -0.01 | -0.02 | 22.0652 | 22.0652 | 22.03 | 434 |
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