Premium
ALPS BBH Intermediate Municipal Bond ETF (MNBD)
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 | -0.005 | -0.0192307692308 | 26 | 26.07 | 25.95 | 8081 | 26.01873677 | SP |
| 4 | 0.145 | 0.560928433269 | 25.85 | 26.07 | 25.81 | 8177 | 25.95751005 | SP |
| 12 | 0.175 | 0.677769171185 | 25.82 | 26.07 | 25.74 | 5428 | 25.94588778 | SP |
| 26 | 0.065 | 0.250674893945 | 25.93 | 26.46 | 25.68 | 7624 | 26.11059433 | SP |
| 52 | 0.645 | 2.54437869822 | 25.35 | 26.46 | 25.295 | 5410 | 25.99686161 | SP |
| 156 | 0.505 | 1.98116908592 | 25.49 | 26.46 | 24.3946 | 2618 | 25.8706335 | SP |
| 260 | 0.895 | 3.56573705179 | 25.1 | 26.46 | 24.3946 | 2326 | 25.83616022 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 25.995 | -0.03 | -0.12 | 26 | 26.02 | 25.995 | 572 |
| 1782167400 | 26.025 | 0.06 | 0.23 | 25.97 | 26.07 | 25.97 | 26489 |
| 1781821800 | 25.9655 | -0.05 | -0.21 | 25.95 | 25.995 | 25.95 | 2917 |
| 1781735400 | 26.02 | 0.02 | 0.06 | 26 | 26.02 | 25.965 | 2345 |
| 1781649000 | 26.005 | 0.02 | 0.08 | 26.01 | 26.02 | 26.005 | 1817 |
| 1781562600 | 25.985 | 0.03 | 0.12 | 25.99 | 26.01 | 25.9801 | 6176 |
| 1781303400 | 25.955 | -0.03 | -0.12 | 25.98 | 25.98 | 25.955 | 2825 |
| 1781217000 | 25.9849 | 0.05 | 0.19 | 25.94 | 26 | 25.935 | 6761 |
| 1781130600 | 25.935 | 0.02 | 0.10 | 25.98 | 26 | 25.935 | 6196 |
| 1781044200 | 25.91 | -0.06 | -0.22 | 25.99 | 26.01 | 25.91 | 2448 |
| 1780957800 | 25.9673 | 0 | 0.01 | 25.99 | 26.01 | 25.94 | 3532 |
| 1780698600 | 25.965 | -0.01 | -0.02 | 25.94 | 26 | 25.94 | 5226 |
| 1780612200 | 25.97 | 0.01 | 0.04 | 25.95 | 25.98 | 25.95 | 4381 |
| 1780525800 | 25.96 | -0.07 | -0.26 | 26 | 26 | 25.89 | 23041 |
| 1780439400 | 26.0289 | 0.04 | 0.17 | 26.01 | 26.05 | 25.95 | 18402 |
| 1780353000 | 25.985 | 0 | 0.02 | 25.92 | 25.985 | 25.92 | 839 |
| 1780093800 | 25.98 | 0.09 | 0.35 | 25.93 | 25.985 | 25.93 | 1333 |
| 1780007400 | 25.89 | 0.04 | 0.15 | 25.87 | 25.895 | 25.85 | 14919 |
| 1779921000 | 25.85 | 0.01 | 0.02 | 25.85 | 25.855 | 25.81 | 25140 |
| 1779834600 | 25.845 | 0.09 | 0.36 | 25.81 | 25.88 | 25.81 | 42880 |
| 1779489000 | 25.7525 | 0.01 | 0.03 | 25.74 | 25.7525 | 25.74 | 558 |
| 1779402600 | 25.7437 | -0.07 | -0.26 | 25.79 | 25.79 | 25.74 | 1576 |
| 1779316200 | 25.81 | 0.04 | 0.14 | 25.76 | 25.81 | 25.76 | 480 |
| 1779229800 | 25.775 | -0.05 | -0.19 | 25.77 | 25.84 | 25.76 | 2634 |
| 1779143400 | 25.825 | 0 | 0.02 | 25.81 | 25.8303 | 25.81 | 1785 |
| 1778884200 | 25.82 | -0.11 | -0.42 | 25.82 | 25.82 | 25.795 | 1364 |
| 1778797800 | 25.9287 | 0.02 | 0.09 | 25.91 | 25.94 | 25.85 | 3330 |
| 1778711400 | 25.905 | -0.06 | -0.23 | 25.93 | 25.93 | 25.905 | 1663 |
| 1778625000 | 25.9644 | -0.03 | -0.12 | 25.96 | 25.9644 | 25.94 | 11114 |
| 1778538600 | 25.995 | -0.01 | -0.04 | 26 | 26 | 25.995 | 249 |
| 1778279400 | 26.005 | 0.01 | 0.04 | 26.025 | 26.025 | 25.94 | 4618 |
| 1778193000 | 25.995 | -0.02 | -0.06 | 25.99 | 26 | 25.92 | 7044 |
| 1778106600 | 26.01 | 0.06 | 0.21 | 26 | 26.01 | 25.99 | 2220 |
| 1778020200 | 25.955 | 0.01 | 0.04 | 26.02 | 26.02 | 25.94 | 787 |
| 1777933800 | 25.945 | -0.03 | -0.10 | 25.95 | 25.96 | 25.86 | 11801 |
| 1777674600 | 25.97 | 0 | 0.01 | 25.96 | 25.995 | 25.96 | 1897 |
| 1777588200 | 25.9666 | 0.02 | 0.08 | 25.95 | 25.98 | 25.95 | 1273 |
| 1777501800 | 25.946 | -0.04 | -0.17 | 25.97 | 25.97 | 25.9 | 2170 |
| 1777415400 | 25.99 | -0.03 | -0.12 | 25.89 | 25.99 | 25.89 | 6439 |
| 1777329000 | 26.02 | -0.01 | -0.02 | 26.01 | 26.06 | 26.01 | 14526 |
| 1777069800 | 26.025 | 0.01 | 0.02 | 26.01 | 26.0299 | 26.01 | 2362 |
| 1776983400 | 26.0196 | -0.01 | -0.04 | 26.01 | 26.03 | 26.01 | 1022 |
| 1776897000 | 26.03 | 0.02 | 0.08 | 26.02 | 26.04 | 26.02 | 550 |
| 1776810600 | 26.01 | -0.03 | -0.10 | 26 | 26.01 | 26 | 2084 |
| 1776724200 | 26.035 | 0.01 | 0.04 | 26 | 26.06 | 26 | 4580 |
| 1776465000 | 26.025 | 0.07 | 0.27 | 25.96 | 26.03 | 25.96 | 2506 |
| 1776378600 | 25.955 | -0.07 | -0.29 | 25.94 | 25.97 | 25.94 | 1076 |
| 1776292200 | 26.0299 | -0.01 | -0.02 | 26.02 | 26.03 | 26.0101 | 4245 |
| 1776205800 | 26.035 | 0.01 | 0.04 | 26.02 | 26.035 | 26.02 | 584 |
| 1776119400 | 26.025 | 0.02 | 0.08 | 25.98 | 26.04 | 25.98 | 1452 |
| 1775860200 | 26.005 | -0.03 | -0.12 | 26.03 | 26.03 | 26 | 2611 |
| 1775773800 | 26.035 | 0.06 | 0.22 | 25.97 | 26.0493 | 25.97 | 1616 |
| 1775687400 | 25.979 | 0.05 | 0.19 | 26.01 | 26.0299 | 25.979 | 1409 |
| 1775601000 | 25.93 | 0.02 | 0.08 | 25.9 | 25.93 | 25.9 | 1646 |
| 1775514600 | 25.91 | 0 | 0.02 | 25.86 | 25.91 | 25.86 | 1020 |
| 1775169000 | 25.905 | 0.02 | 0.08 | 25.81 | 25.905 | 25.81 | 284 |
| 1775082600 | 25.8835 | 0.05 | 0.19 | 25.82 | 25.905 | 25.82 | 4588 |
| 1774996200 | 25.835 | 0.07 | 0.29 | 25.76 | 25.85 | 25.76 | 2994 |
| 1774909800 | 25.76 | 0.03 | 0.10 | 25.72 | 25.81 | 25.72 | 5751 |
| 1774650600 | 25.735 | 0.02 | 0.08 | 25.69 | 25.735 | 25.68 | 3140 |
| 1774564200 | 25.715 | -0.03 | -0.12 | 25.74 | 25.74 | 25.715 | 25430 |
| 1774477800 | 25.7451 | 0.03 | 0.12 | 25.74 | 25.7451 | 25.74 | 32 |
| 1774391400 | 25.715 | -0.15 | -0.58 | 25.82 | 25.82 | 25.71 | 2787 |
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.
