Premium
Columbia Short Duration Bond ETF (SBND)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0798 | 0.429258426483 | 18.5902 | 18.67 | 18.5826 | 6512 | 18.6235227 | SP |
| 4 | 0.13 | 0.701186623517 | 18.54 | 18.76 | 18.54 | 8249 | 18.63775115 | SP |
| 12 | 0.21 | 1.13759479957 | 18.46 | 18.76 | 18.35 | 10536 | 18.50911973 | SP |
| 26 | -0.165 | -0.876028670029 | 18.835 | 18.87 | 18.35 | 6658 | 18.54916874 | SP |
| 52 | 0.37 | 2.0218579235 | 18.3 | 18.87 | 18.08 | 5076 | 18.53317154 | SP |
| 156 | -0.2098 | -1.11124058518 | 18.8798 | 18.9284 | 17.465 | 4340 | 18.31476118 | SP |
| 260 | 15.39 | 469.207317073 | 3.28 | 20.06 | 3.28 | 3339 | 18.64621766 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337000 | 18.635 | 0.02 | 0.08 | 18.61 | 18.65 | 18.61 | 10171 |
| 1742250600 | 18.62 | 0.02 | 0.08 | 18.61 | 18.67 | 18.61 | 12551 |
| 1741991400 | 18.605 | -0.01 | -0.08 | 18.6105 | 18.62 | 18.605 | 487 |
| 1741905000 | 18.619 | 0.01 | 0.08 | 18.59 | 18.63 | 18.5826 | 7836 |
| 1741818600 | 18.605 | -0.01 | -0.03 | 18.5902 | 18.625 | 18.5902 | 1616 |
| 1741732200 | 18.61 | -0.05 | -0.24 | 18.64 | 18.65 | 18.55 | 10735 |
| 1741645800 | 18.655 | 0.02 | 0.11 | 18.64 | 18.658 | 18.6326 | 1595 |
| 1741390200 | 18.635 | 0.01 | 0.03 | 18.65 | 18.65 | 18.635 | 1112 |
| 1741303800 | 18.6298 | -0 | -0.02 | 18.61 | 18.645 | 18.61 | 6640 |
| 1741217400 | 18.6326 | -0.03 | -0.15 | 18.66 | 18.7 | 18.63 | 35712 |
| 1741131000 | 18.6615 | 0.02 | 0.09 | 18.67 | 18.71 | 18.66 | 10086 |
| 1741044600 | 18.6451 | -0.07 | -0.36 | 18.63 | 18.665 | 18.63 | 1144 |
| 1740785400 | 18.7132 | 0.04 | 0.23 | 18.68 | 18.76 | 18.68 | 8792 |
| 1740699000 | 18.67 | -0.02 | -0.11 | 18.65 | 18.685 | 18.65 | 21940 |
| 1740612600 | 18.69 | 0.03 | 0.16 | 18.65 | 18.7 | 18.6107 | 5620 |
| 1740526200 | 18.66 | 0.03 | 0.16 | 18.65 | 18.7 | 18.65 | 2800 |
| 1740439800 | 18.63 | 0.02 | 0.13 | 18.58 | 18.65 | 18.58 | 4244 |
| 1740180600 | 18.6051 | 0.01 | 0.06 | 18.58 | 18.645 | 18.58 | 1567 |
| 1740094200 | 18.594 | 0.03 | 0.18 | 18.56 | 18.73 | 18.56 | 20705 |
| 1740007800 | 18.56 | -0.02 | -0.08 | 18.54 | 18.56 | 18.54 | 161 |
| 1739921400 | 18.575 | 0 | 0.00 | 18.55 | 18.6 | 18.55 | 3033 |
| 1739575800 | 18.575 | 0.04 | 0.24 | 18.55 | 18.615 | 18.55 | 19096 |
| 1739489400 | 18.53 | 0.05 | 0.27 | 18.5197 | 18.53 | 18.5142 | 1160 |
| 1739403000 | 18.48 | -0.04 | -0.22 | 18.47 | 18.505 | 18.47 | 1148 |
| 1739316600 | 18.52 | -0.06 | -0.32 | 18.51 | 18.57 | 18.51 | 3844 |
| 1739230200 | 18.58 | 0.05 | 0.30 | 18.54 | 18.58 | 18.5218 | 696 |
| 1738971000 | 18.525 | -0.03 | -0.13 | 18.53 | 18.57 | 18.5209 | 2084 |
| 1738884600 | 18.55 | -0.02 | -0.08 | 18.56 | 18.56 | 18.55 | 809 |
| 1738798200 | 18.565 | 0.04 | 0.22 | 18.55 | 18.5684 | 18.55 | 1092 |
| 1738711800 | 18.5249 | 0.02 | 0.11 | 18.52 | 18.5269 | 18.52 | 152 |
| 1738625400 | 18.505 | -0.09 | -0.48 | 18.47 | 18.5094 | 18.47 | 731 |
| 1738366200 | 18.595 | 0 | 0.03 | 18.6 | 18.6 | 18.5919 | 1897 |
| 1738279800 | 18.59 | 0.01 | 0.05 | 18.59 | 18.59 | 18.5846 | 628 |
| 1738193400 | 18.58 | 0.02 | 0.11 | 18.59 | 18.59 | 18.58 | 791 |
| 1738107000 | 18.5601 | -0.01 | -0.08 | 18.56 | 18.5653 | 18.5519 | 1088 |
| 1738020600 | 18.575 | 0.04 | 0.22 | 18.57 | 18.5785 | 18.56 | 5227 |
| 1737761400 | 18.535 | 0.04 | 0.19 | 18.5 | 18.535 | 18.5 | 610 |
| 1737675000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1737588600 | 18.5 | -0.02 | -0.08 | 18.5008 | 18.6 | 18.4901 | 5628 |
| 1737502200 | 18.5155 | 0 | 0.00 | 18.61 | 18.61 | 18.49 | 7904 |
| 1737156600 | 18.515 | 0.02 | 0.13 | 18.4925 | 18.53 | 18.49 | 6893 |
| 1737070200 | 18.4901 | 0.04 | 0.22 | 18.4851 | 18.4986 | 18.4851 | 582 |
| 1736983800 | 18.45 | 0.05 | 0.27 | 18.45 | 18.45 | 18.4401 | 4086 |
| 1736897400 | 18.4 | 0.04 | 0.19 | 18.38 | 18.43 | 18.38 | 22139 |
| 1736811000 | 18.365 | -0.05 | -0.27 | 18.38 | 18.38 | 18.3501 | 447 |
| 1736551800 | 18.415 | -0.03 | -0.14 | 18.38 | 18.42 | 18.35 | 22321 |
| 1736379000 | 18.44 | 0.02 | 0.08 | 18.4 | 18.47 | 18.4 | 8658 |
| 1736292600 | 18.425 | -0.02 | -0.08 | 18.44 | 18.44 | 18.425 | 105 |
| 1736206200 | 18.4401 | -0 | -0.02 | 18.46 | 18.46 | 18.4401 | 407 |
| 1735947000 | 18.4447 | 0.01 | 0.05 | 18.46 | 18.53 | 18.4447 | 269416 |
| 1735860600 | 18.4353 | -0.01 | -0.08 | 18.46 | 18.46 | 18.43 | 1735 |
| 1735687800 | 18.45 | -0.04 | -0.22 | 18.445 | 18.485 | 18.44 | 4893 |
| 1735601400 | 18.49 | 0.08 | 0.45 | 18.41 | 18.49 | 18.41 | 3533 |
| 1735342200 | 18.4071 | -0.08 | -0.45 | 18.42 | 18.425 | 18.4 | 3159 |
| 1735255800 | 18.4901 | 0.01 | 0.06 | 18.46 | 18.4901 | 18.46 | 604 |
| 1735077840 | 18.479 | -0 | -0.01 | 18.46 | 18.479 | 18.45 | 186 |
| 1734996600 | 18.48 | -0.02 | -0.08 | 18.5 | 18.5 | 18.467 | 3608 |
| 1734737400 | 18.495 | 0.04 | 0.22 | 18.48 | 18.5 | 18.48 | 924 |
| 1734651000 | 18.455 | 0.01 | 0.03 | 18.46 | 18.46 | 18.455 | 101 |
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
