Premium
Pimco Multisector Bond Active Exchange Traded Fund (PYLD)
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 | 0.18 | 0.682593856655 | 26.37 | 26.65 | 26.36 | 4336134 | 26.46450606 | SP |
| 4 | 0.22 | 0.835548803646 | 26.33 | 26.65 | 26.22 | 4346592 | 26.39520958 | SP |
| 12 | 0.33 | 1.2585812357 | 26.22 | 26.65 | 26.05 | 3785298 | 26.39490324 | SP |
| 26 | -0.3 | -1.11731843575 | 26.85 | 26.95 | 25.92 | 3983399 | 26.52326448 | SP |
| 52 | 0.03 | 0.113122171946 | 26.52 | 27.04 | 25.92 | 3364073 | 26.59560248 | SP |
| 156 | 1.52 | 6.07271274471 | 25.03 | 27.04 | 23.76 | 1668275 | 26.40824345 | SP |
| 260 | 1.52 | 6.07271274471 | 25.03 | 27.04 | 23.76 | 1659451 | 26.40638792 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 26.55 | 0.03 | 0.11 | 26.54 | 26.57 | 26.53 | 2983693 |
| 1782426600 | 26.52 | 0.03 | 0.11 | 26.54 | 26.565 | 26.52 | 4072932 |
| 1782340200 | 26.49 | 0.05 | 0.19 | 26.48 | 26.5299 | 26.4601 | 4284573 |
| 1782253800 | 26.44 | 0.06 | 0.23 | 26.4 | 26.45 | 26.4 | 4723443 |
| 1782167400 | 26.38 | -0.08 | -0.30 | 26.37 | 26.405 | 26.36 | 5616029 |
| 1781821800 | 26.46 | 0.06 | 0.23 | 26.48 | 26.5 | 26.45 | 3112989 |
| 1781735400 | 26.4 | -0.12 | -0.45 | 26.5 | 26.52 | 26.3801 | 3553195 |
| 1781649000 | 26.52 | 0.04 | 0.15 | 26.49 | 26.535 | 26.4801 | 4968968 |
| 1781562600 | 26.48 | 0.06 | 0.23 | 26.51 | 26.52 | 26.47 | 5244546 |
| 1781303400 | 26.42 | 0.04 | 0.15 | 26.4 | 26.42 | 26.354 | 2766065 |
| 1781217000 | 26.38 | 0.13 | 0.50 | 26.28 | 26.42 | 26.26 | 5194986 |
| 1781130600 | 26.25 | -0.04 | -0.15 | 26.29 | 26.3 | 26.2401 | 3474139 |
| 1781044200 | 26.29 | 0.05 | 0.19 | 26.28 | 26.306 | 26.2401 | 3472461 |
| 1780957800 | 26.24 | 0 | 0.00 | 26.29 | 26.3 | 26.22 | 3671968 |
| 1780698600 | 26.24 | -0.09 | -0.34 | 26.29 | 26.3 | 26.22 | 3399599 |
| 1780612200 | 26.33 | 0.01 | 0.04 | 26.35 | 26.37 | 26.33 | 3376182 |
| 1780525800 | 26.32 | -0.06 | -0.23 | 26.42 | 26.42 | 26.31 | 4674687 |
| 1780439400 | 26.38 | 0.01 | 0.04 | 26.4 | 26.4 | 26.36 | 11650085 |
| 1780353000 | 26.37 | -0.12 | -0.45 | 26.33 | 26.38 | 26.3 | 2344712 |
| 1780093800 | 26.49 | 0.03 | 0.11 | 26.49 | 26.52 | 26.475 | 3623602 |
| 1780007400 | 26.46 | 0.05 | 0.19 | 26.41 | 26.48 | 26.39 | 3299463 |
| 1779921000 | 26.41 | 0.01 | 0.04 | 26.43 | 26.44 | 26.3801 | 2268831 |
| 1779834600 | 26.4 | 0.07 | 0.28 | 26.4 | 26.4199 | 26.37 | 3702319 |
| 1779489000 | 26.325 | 0.05 | 0.21 | 26.33 | 26.33 | 26.26 | 3192895 |
| 1779402600 | 26.27 | 0.04 | 0.15 | 26.17 | 26.27 | 26.155 | 4467998 |
| 1779316200 | 26.23 | 0.16 | 0.61 | 26.09 | 26.24 | 26.084633 | 5640061 |
| 1779229800 | 26.07 | -0.13 | -0.50 | 26.08 | 26.11 | 26.05 | 3265972 |
| 1779143400 | 26.2 | -0.02 | -0.08 | 26.23 | 26.25 | 26.175 | 4024861 |
| 1778884200 | 26.22 | -0.11 | -0.42 | 26.28 | 26.28 | 26.205 | 7857332 |
| 1778797800 | 26.33 | -0.01 | -0.04 | 26.38 | 26.39 | 26.33 | 2326431 |
| 1778711400 | 26.34 | -0.01 | -0.04 | 26.32 | 26.355 | 26.3047 | 2311154 |
| 1778625000 | 26.35 | -0.06 | -0.23 | 26.37 | 26.3898 | 26.33 | 4256529 |
| 1778538600 | 26.41 | -0.06 | -0.23 | 26.46 | 26.4799 | 26.41 | 3171671 |
| 1778279400 | 26.47 | 0.05 | 0.19 | 26.48 | 26.49 | 26.4504 | 3954357 |
| 1778193000 | 26.42 | -0.04 | -0.15 | 26.5 | 26.51 | 26.4 | 2625389 |
| 1778106600 | 26.46 | 0.13 | 0.49 | 26.44 | 26.4799 | 26.42 | 3805359 |
| 1778020200 | 26.33 | 0.02 | 0.08 | 26.33 | 26.37 | 26.31 | 10393391 |
| 1777933800 | 26.31 | -0.05 | -0.19 | 26.34 | 26.356225 | 26.25 | 2818701 |
| 1777674600 | 26.36 | -0.09 | -0.34 | 26.36 | 26.42 | 26.34 | 2732074 |
| 1777588200 | 26.45 | 0.03 | 0.11 | 26.45 | 26.48 | 26.41 | 2702995 |
| 1777501800 | 26.42 | -0.09 | -0.34 | 26.45 | 26.48 | 26.38 | 3342898 |
| 1777415400 | 26.51 | -0.02 | -0.08 | 26.51 | 26.52 | 26.4801 | 2799822 |
| 1777329000 | 26.53 | -0.04 | -0.15 | 26.56 | 26.57 | 26.51 | 2549772 |
| 1777069800 | 26.57 | 0.05 | 0.19 | 26.52 | 26.57 | 26.48 | 3957070 |
| 1776983400 | 26.52 | -0.06 | -0.23 | 26.57 | 26.59 | 26.4847 | 2892880 |
| 1776897000 | 26.58 | 0.04 | 0.15 | 26.59 | 26.61 | 26.5601 | 2007530 |
| 1776810600 | 26.54 | -0.08 | -0.30 | 26.59 | 26.62 | 26.54 | 2308540 |
| 1776724200 | 26.62 | 0.02 | 0.08 | 26.62 | 26.636 | 26.585 | 2016121 |
| 1776465000 | 26.6 | 0.07 | 0.26 | 26.6 | 26.6399 | 26.5801 | 4093370 |
| 1776378600 | 26.53 | -0.01 | -0.04 | 26.57 | 26.5799 | 26.51 | 2794759 |
| 1776292200 | 26.54 | -0.03 | -0.11 | 26.56 | 26.57 | 26.53 | 4214298 |
| 1776205800 | 26.57 | 0.07 | 0.26 | 26.51 | 26.58 | 26.5 | 3083938 |
| 1776119400 | 26.5 | 0.06 | 0.23 | 26.42 | 26.5 | 26.4 | 2366851 |
| 1775860200 | 26.44 | -0.01 | -0.04 | 26.47 | 26.48 | 26.43 | 4225055 |
| 1775773800 | 26.45 | 0.09 | 0.34 | 26.42 | 26.49 | 26.3801 | 2883960 |
| 1775687400 | 26.36 | 0.1 | 0.38 | 26.39 | 26.3955 | 26.33 | 3280309 |
| 1775601000 | 26.26 | 0.03 | 0.11 | 26.24 | 26.27 | 26.16 | 2892851 |
| 1775514600 | 26.23 | 0.01 | 0.04 | 26.22 | 26.25 | 26.2 | 2810622 |
| 1775169000 | 26.22 | 0.06 | 0.23 | 26.14 | 26.245 | 26.13 | 2668292 |
| 1775082600 | 26.16 | -0.04 | -0.15 | 26.14 | 26.18 | 26.11 | 3673804 |
| 1774996200 | 26.2 | 0.13 | 0.50 | 26.15 | 26.23 | 26.13 | 4354815 |
| 1774909800 | 26.07 | 0.13 | 0.50 | 25.95 | 26.1 | 25.95 | 4660037 |
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.
