Premium
American Century Quality Convertible Securities ETF (QCON)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.222 | -2.68866886689 | 45.45 | 45.4839 | 44.228 | 3025 | 44.93041238 | SP |
| 4 | -2.632 | -5.61673068715 | 46.86 | 47.13 | 44.228 | 3351 | 46.14440086 | SP |
| 12 | -2.442 | -5.23248339404 | 46.67 | 47.13 | 44.228 | 5188 | 46.15953096 | SP |
| 26 | 0.9877 | 2.28421171916 | 43.2403 | 47.59 | 42.9902 | 6984 | 45.92460625 | SP |
| 52 | 2.308 | 5.50572519084 | 41.92 | 47.59 | 41.2 | 4619 | 45.03247366 | SP |
| 156 | -0.4285 | -0.959546762509 | 44.6565 | 47.59 | 37.88 | 5206 | 42.04144492 | SP |
| 260 | -5.612 | -11.2600321027 | 49.84 | 50.44 | 37.88 | 5670 | 43.89911089 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 44.3891 | -0.55 | -1.23 | 44.67 | 44.67 | 44.375308 | 4313 |
| 1741390200 | 44.9423 | 0.07 | 0.16 | 44.74 | 44.9423 | 44.49 | 1349 |
| 1741303800 | 44.8702 | -0.61 | -1.35 | 45.31 | 45.31 | 44.8702 | 4587 |
| 1741217400 | 45.4839 | 0.14 | 0.30 | 45.34 | 45.4839 | 45.265 | 4116 |
| 1741131000 | 45.3482 | -0.29 | -0.63 | 45.45 | 45.45 | 45.29 | 758 |
| 1741044600 | 45.638 | -0.35 | -0.76 | 45.9114 | 46.09 | 45.638 | 1091 |
| 1740785400 | 45.9898 | 0.24 | 0.53 | 45.7462 | 45.9898 | 45.7462 | 1593 |
| 1740699000 | 45.7462 | -0.28 | -0.62 | 46.0311 | 46.04 | 45.7462 | 4867 |
| 1740612600 | 46.0311 | 0.19 | 0.41 | 45.8425 | 46.1502 | 45.8425 | 2744 |
| 1740526200 | 45.8425 | -0.08 | -0.18 | 45.93 | 45.93 | 45.7098 | 1956 |
| 1740439800 | 45.9238 | 0.04 | 0.09 | 45.97 | 46.05 | 45.9238 | 2176 |
| 1740180600 | 45.8826 | -0.6 | -1.30 | 46.46 | 46.46 | 45.8826 | 3161 |
| 1740094200 | 46.485 | -0.45 | -0.95 | 46.8 | 46.8 | 46.31 | 1875 |
| 1740007800 | 46.93 | -0.19 | -0.41 | 47.1227 | 47.1227 | 46.7801 | 6316 |
| 1739921400 | 47.1227 | 0.16 | 0.34 | 47.015 | 47.13 | 47.015 | 5940 |
| 1739575800 | 46.9648 | -0.01 | -0.02 | 46.93 | 46.98 | 46.87 | 1444 |
| 1739489400 | 46.975 | 0.23 | 0.49 | 46.825 | 47 | 46.8 | 3403 |
| 1739403000 | 46.7475 | -0.07 | -0.15 | 46.485 | 46.8 | 46.485 | 2576 |
| 1739316600 | 46.8173 | -0.1 | -0.21 | 46.86 | 46.95 | 46.7042 | 9405 |
| 1739230200 | 46.915 | 0.07 | 0.15 | 47.02 | 47.02 | 46.901768 | 6567 |
| 1738971000 | 46.8461 | -0.09 | -0.18 | 47.01 | 47.01 | 46.84 | 843 |
| 1738884600 | 46.932 | 0.13 | 0.28 | 46.88 | 47.01 | 46.85 | 32463 |
| 1738798200 | 46.8 | 0.25 | 0.54 | 46.53 | 46.8399 | 46.53 | 31268 |
| 1738711800 | 46.548 | 0.12 | 0.26 | 46.38 | 46.548 | 46.38 | 2728 |
| 1738625400 | 46.4262 | -0.29 | -0.63 | 46.2 | 46.4859 | 46.2 | 1985 |
| 1738366200 | 46.72 | -0.08 | -0.18 | 46.92 | 47.02 | 46.72 | 4637 |
| 1738279800 | 46.8048 | 0.2 | 0.43 | 46.68 | 46.8048 | 46.68 | 1436 |
| 1738193400 | 46.6026 | -0 | -0.01 | 46.73 | 46.73 | 46.6026 | 1264 |
| 1738107000 | 46.605 | 0.22 | 0.47 | 46.46 | 46.62 | 46.4 | 2194 |
| 1738020600 | 46.3854 | -0.23 | -0.50 | 46.24 | 46.4 | 46.24 | 735 |
| 1737761400 | 46.62 | 0.23 | 0.50 | 46.53 | 46.68 | 46.53 | 7348 |
| 1737675000 | 46.39 | 0 | 0.00 | 46.39 | 46.39 | 46.39 | 0 |
| 1737588600 | 46.39 | -0.07 | -0.14 | 46.61 | 46.61 | 46.39 | 2877 |
| 1737502200 | 46.455 | 0.3 | 0.65 | 46.32 | 46.47 | 46.32 | 1845 |
| 1737156600 | 46.1556 | 0.11 | 0.23 | 46.049 | 46.33 | 46.049 | 7955 |
| 1737070200 | 46.049 | 0.21 | 0.47 | 45.95 | 46.049 | 45.95 | 2832 |
| 1736983800 | 45.835 | 0.4 | 0.89 | 45.83 | 45.87 | 45.83 | 2769 |
| 1736897400 | 45.4304 | 0.18 | 0.40 | 45.37 | 45.54 | 45.34 | 11369 |
| 1736811000 | 45.2493 | -0.01 | -0.03 | 45.11 | 45.265 | 45.0438 | 24199 |
| 1736551800 | 45.2615 | -0.3 | -0.65 | 45.41 | 45.41 | 45.1887 | 2206 |
| 1736379000 | 45.5586 | 0.02 | 0.04 | 45.47 | 45.5586 | 45.415 | 1559 |
| 1736292600 | 45.5393 | -0.27 | -0.59 | 45.9 | 45.91 | 45.51 | 4732 |
| 1736206200 | 45.8106 | -0.01 | -0.03 | 45.97 | 46.01 | 45.79 | 3713 |
| 1735947000 | 45.8254 | 0.27 | 0.58 | 45.56 | 45.8254 | 45.56 | 2144 |
| 1735860600 | 45.56 | 0.02 | 0.05 | 45.75 | 45.75 | 45.3503 | 5771 |
| 1735687800 | 45.5383 | -0.1 | -0.22 | 45.69 | 45.69 | 45.5001 | 1470 |
| 1735601400 | 45.64 | -0.18 | -0.39 | 45.6 | 45.66 | 45.42 | 1192 |
| 1735342200 | 45.82 | -0.23 | -0.50 | 46.0499 | 46.0499 | 45.77 | 633 |
| 1735255800 | 46.0499 | 0.04 | 0.08 | 45.96 | 46.0784 | 45.96 | 4360 |
| 1735077840 | 46.0119 | 0.16 | 0.35 | 45.91 | 46.0119 | 45.91 | 626 |
| 1734996600 | 45.85 | -0.04 | -0.08 | 45.93 | 45.935 | 45.73 | 2451 |
| 1734737400 | 45.8861 | 0.22 | 0.47 | 45.58 | 46.00303 | 45.55 | 4671 |
| 1734651000 | 45.6692 | -0.01 | -0.01 | 45.91 | 45.91 | 45.6692 | 27614 |
| 1734564600 | 45.675 | -0.93 | -2.01 | 46.64 | 46.69 | 45.675 | 3245 |
| 1734478200 | 46.6099 | -0.31 | -0.66 | 46.67 | 46.67 | 46.54 | 2799 |
| 1734391800 | 46.9191 | 0.11 | 0.23 | 46.88 | 46.9999 | 46.88 | 1527 |
| 1734132600 | 46.8135 | -0.24 | -0.51 | 47.04 | 47.04 | 46.8135 | 890 |
| 1734046200 | 47.0512 | -0.01 | -0.02 | 47.05 | 47.25 | 47.05 | 3628 |
| 1733959800 | 47.0589 | 0.2 | 0.43 | 47.02 | 47.08 | 47.02 | 2706 |
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
