Premium
BondBloxx USD High Yield Bond Energy Sector ETF (XHYE)
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 | -0.2 | -0.509554140127 | 39.25 | 39.5 | 38.93 | 504 | 39.17549885 | SP |
| 4 | 0.44 | 1.1396011396 | 38.61 | 39.5 | 38.61 | 421 | 39.08655164 | SP |
| 12 | -0.16 | -0.408059168579 | 39.21 | 39.5 | 38.519 | 425 | 39.02717919 | SP |
| 26 | 0.17 | 0.437242798354 | 38.88 | 40.03 | 38.519 | 14633 | 39.44582083 | SP |
| 52 | 0.485 | 1.25761701024 | 38.565 | 40.03 | 38.44 | 14133 | 39.19931876 | SP |
| 156 | -0.64 | -1.61249685059 | 39.69 | 40.4 | 35.57 | 7103 | 38.91205252 | SP |
| 260 | -0.64 | -1.61249685059 | 39.69 | 40.4 | 35.57 | 7103 | 38.91205252 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 39.158 | -0.09 | -0.23 | 39.18 | 39.35 | 39.158 | 1918 |
| 1738279800 | 39.2486 | 0.08 | 0.20 | 39.29 | 39.29 | 39.11 | 357 |
| 1738193400 | 39.1695 | -0.03 | -0.08 | 39.1695 | 39.1695 | 39.1695 | 1 |
| 1738107000 | 39.2 | -0.01 | -0.02 | 39.2 | 39.2 | 39.2 | 1 |
| 1738020600 | 39.2064 | -0.03 | -0.07 | 39.25 | 39.5 | 39.2064 | 241 |
| 1737761400 | 39.2351 | 0.16 | 0.41 | 39.2351 | 39.2351 | 39.2351 | 26 |
| 1737675000 | 39.0749 | 0 | 0.00 | 39.0749 | 39.0749 | 39.0749 | 0 |
| 1737588600 | 39.0749 | -0.05 | -0.13 | 39.2 | 39.2 | 39.0749 | 1570 |
| 1737502200 | 39.1251 | 0.01 | 0.01 | 39.12 | 39.1251 | 39.12 | 39 |
| 1737156600 | 39.1195 | 0.08 | 0.22 | 39.21 | 39.21 | 39.1195 | 574 |
| 1737070200 | 39.0352 | 0.02 | 0.05 | 39.0352 | 39.0352 | 39.0352 | 11 |
| 1736983800 | 39.0151 | 0.22 | 0.57 | 38.9 | 39.0151 | 38.87 | 2135 |
| 1736897400 | 38.7951 | 0.05 | 0.12 | 38.7951 | 38.7951 | 38.7951 | 51 |
| 1736811000 | 38.75 | 0.02 | 0.05 | 38.75 | 38.75 | 38.75 | 2 |
| 1736551800 | 38.7311 | -0.07 | -0.18 | 38.7311 | 38.7311 | 38.7311 | 4 |
| 1736379000 | 38.8005 | 0.03 | 0.08 | 38.65 | 38.8005 | 38.65 | 40 |
| 1736292600 | 38.77 | -0.06 | -0.15 | 38.83 | 38.83 | 38.77 | 14 |
| 1736206200 | 38.8292 | -0 | -0.01 | 38.61 | 38.8292 | 38.61 | 171 |
| 1735947000 | 38.8339 | 0.16 | 0.42 | 38.7 | 38.8339 | 38.7 | 103 |
| 1735860600 | 38.6701 | 0.09 | 0.24 | 38.8 | 38.8 | 38.6701 | 32 |
| 1735687800 | 38.5786 | 0 | 0.01 | 38.86 | 38.86 | 38.5786 | 773 |
| 1735601400 | 38.5744 | -0.12 | -0.30 | 38.5744 | 38.5744 | 38.5744 | 181 |
| 1735342200 | 38.6921 | -0.1 | -0.25 | 38.6921 | 38.6921 | 38.6921 | 5 |
| 1735255800 | 38.79 | 0.07 | 0.17 | 38.79 | 38.79 | 38.79 | 2 |
| 1735077840 | 38.7229 | 0.13 | 0.34 | 38.7229 | 38.7229 | 38.7229 | 2 |
| 1734996600 | 38.59 | -0.14 | -0.36 | 38.695 | 38.73 | 38.59 | 326 |
| 1734737400 | 38.7297 | 0.17 | 0.44 | 38.7297 | 38.7297 | 38.7297 | 69 |
| 1734651000 | 38.5588 | 0.04 | 0.10 | 38.5588 | 38.5588 | 38.5588 | 30 |
| 1734564600 | 38.519 | -0.38 | -0.98 | 38.78 | 38.78 | 38.519 | 113 |
| 1734478200 | 38.8983 | -0.07 | -0.17 | 38.8983 | 38.8983 | 38.8983 | 154 |
| 1734391800 | 38.965 | 0.03 | 0.09 | 39.09 | 39.09 | 38.965 | 199 |
| 1734132600 | 38.9316 | -0.09 | -0.24 | 39.12 | 39.12 | 38.9316 | 44 |
| 1734046200 | 39.0245 | -0.09 | -0.22 | 39.0245 | 39.0245 | 39.0245 | 57 |
| 1733959800 | 39.1098 | 0.03 | 0.07 | 39.19 | 39.19 | 39.1098 | 1276 |
| 1733873400 | 39.0811 | -0.03 | -0.09 | 39.23 | 39.23 | 39.0811 | 85 |
| 1733787000 | 39.115 | -0.1 | -0.26 | 39.28 | 39.28 | 39.115 | 23 |
| 1733527800 | 39.2161 | 0.06 | 0.14 | 38.98 | 39.2161 | 38.98 | 116 |
| 1733441400 | 39.1609 | -0.04 | -0.10 | 39.26 | 39.26 | 39.1609 | 2793 |
| 1733355000 | 39.1995 | 0.05 | 0.13 | 39.42 | 39.42 | 39.1995 | 51 |
| 1733268600 | 39.1472 | 0.02 | 0.06 | 39.23 | 39.23 | 39.1472 | 117 |
| 1733182200 | 39.1254 | -0.25 | -0.64 | 39.06 | 39.23 | 39.03 | 2004 |
| 1732917840 | 39.3778 | 0.09 | 0.23 | 39.42 | 39.42 | 39.3778 | 254 |
| 1732750200 | 39.2884 | 0.11 | 0.28 | 39.2884 | 39.2884 | 39.2884 | 13 |
| 1732663800 | 39.1771 | -0.03 | -0.07 | 39.1771 | 39.1771 | 39.1771 | 63 |
| 1732577400 | 39.2026 | 0.12 | 0.31 | 39.2026 | 39.2026 | 39.2026 | 6 |
| 1732318200 | 39.0818 | 0.01 | 0.04 | 39.0818 | 39.0818 | 39.0818 | 111 |
| 1732231800 | 39.0673 | 0.04 | 0.10 | 39.0673 | 39.0673 | 39.0673 | 26 |
| 1732145400 | 39.03 | -0.05 | -0.12 | 39.0319 | 39.12 | 39.03 | 1185 |
| 1732059000 | 39.075 | 0.15 | 0.38 | 38.88 | 39.075 | 38.88 | 30 |
| 1731972600 | 38.9278 | -0.01 | -0.03 | 38.93 | 39 | 38.9278 | 62 |
| 1731713400 | 38.9392 | 0.03 | 0.08 | 38.91 | 38.9392 | 38.81 | 3964 |
| 1731627000 | 38.9088 | -0.06 | -0.16 | 39.1 | 39.1 | 38.9088 | 1408 |
| 1731540600 | 38.9718 | 0.09 | 0.22 | 39.01 | 39.01 | 38.9718 | 19 |
| 1731454200 | 38.885 | -0.21 | -0.53 | 38.885 | 38.885 | 38.885 | 74 |
| 1731367800 | 39.0926 | -0.05 | -0.13 | 39.21 | 39.21 | 39.0926 | 5 |
| 1731108600 | 39.1433 | 0.07 | 0.17 | 39.19 | 39.19 | 39.1433 | 23 |
| 1731022200 | 39.0773 | 0.18 | 0.45 | 40.03 | 40.03 | 38.9801 | 2197 |
| 1730935800 | 38.9018 | 0.11 | 0.28 | 40.03 | 40.03 | 38.9018 | 55 |
| 1730849400 | 38.7925 | 0.15 | 0.40 | 38.79 | 38.7925 | 38.79 | 68 |
| 1730763000 | 38.6391 | 0.07 | 0.18 | 38.58 | 38.6391 | 38.58 | 352 |
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
