Premium
BondBloxx USD High Yield Bond Energy Sector ETF (XHYE)
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 | -1.28 | -3.37730870712 | 37.9 | 37.9 | 35.9 | 55985 | 36.96850884 | SP |
| 4 | -1.92 | -4.98183705241 | 38.54 | 39.05 | 35.9 | 16549 | 37.21333421 | SP |
| 12 | -2.59 | -6.60545779138 | 39.21 | 39.5 | 35.9 | 6248 | 37.33306008 | SP |
| 26 | -2.34 | -6.00616016427 | 38.96 | 39.5 | 35.9 | 3117 | 37.4505376 | SP |
| 52 | -2.13 | -5.49677419355 | 38.75 | 39.89 | 35.9 | 11215 | 39.09063341 | SP |
| 156 | -2.47 | -6.31875159887 | 39.09 | 39.89 | 35.57 | 6858 | 38.72325981 | SP |
| 260 | -3.07 | -7.73494583018 | 39.69 | 40.4 | 35.57 | 7133 | 38.81339389 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 36.4242 | -0.86 | -2.30 | 36.65 | 36.8 | 36.4242 | 12380 |
| 1744237800 | 37.28 | 0.99 | 2.73 | 36.06 | 37.3 | 35.9 | 168485 |
| 1744151400 | 36.29 | -0.25 | -0.68 | 36.97 | 37.07 | 36.29 | 55355 |
| 1744065000 | 36.54 | -0.59 | -1.60 | 36.21 | 37.19 | 36.21 | 25939 |
| 1743805800 | 37.1335 | -0.94 | -2.46 | 37.9 | 37.9 | 37.1335 | 17764 |
| 1743719400 | 38.0705 | -0.41 | -1.06 | 38.26 | 38.26 | 38.02 | 2911 |
| 1743633000 | 38.48 | 0.06 | 0.16 | 38.4 | 38.52 | 38.4 | 8101 |
| 1743546600 | 38.42 | -0.17 | -0.44 | 38.61 | 38.61 | 38.3 | 3909 |
| 1743460200 | 38.59 | 0.06 | 0.15 | 38.53 | 38.76 | 38.45 | 4452 |
| 1743201000 | 38.5314 | -0.15 | -0.40 | 38.62 | 38.62 | 38.5314 | 743 |
| 1743114600 | 38.6858 | -0.09 | -0.24 | 38.94 | 38.94 | 38.6858 | 814 |
| 1743028200 | 38.7805 | -0.12 | -0.30 | 38.89 | 38.89 | 38.7805 | 723 |
| 1742941800 | 38.8971 | 0.06 | 0.15 | 39.02 | 39.05 | 38.8543 | 6083 |
| 1742855400 | 38.8383 | 0.11 | 0.28 | 38.86 | 38.98 | 38.8383 | 750 |
| 1742596200 | 38.73 | -0.04 | -0.11 | 38.86 | 38.86 | 38.73 | 40 |
| 1742509800 | 38.7709 | 0 | 0.00 | 38.79 | 38.8 | 38.7709 | 2561 |
| 1742423400 | 38.77 | 0.21 | 0.54 | 38.615 | 38.77 | 38.615 | 2298 |
| 1742337000 | 38.5602 | -0.01 | -0.03 | 38.56 | 38.62 | 38.5225 | 2714 |
| 1742250600 | 38.5735 | 0.1 | 0.27 | 38.59 | 38.595 | 38.5477 | 844 |
| 1741991400 | 38.47 | 0.14 | 0.38 | 38.54 | 38.57 | 38.44 | 14107 |
| 1741905000 | 38.325 | -0.13 | -0.34 | 38.84 | 38.85 | 38.325 | 953 |
| 1741818600 | 38.455 | -0.05 | -0.12 | 38.45 | 38.5799 | 38.44 | 1590 |
| 1741732200 | 38.502 | -0.08 | -0.20 | 38.5 | 38.502 | 38.4301 | 152 |
| 1741645800 | 38.58 | -0.07 | -0.18 | 38.63 | 38.67 | 38.55 | 1158 |
| 1741390200 | 38.65 | 0.04 | 0.11 | 38.68 | 38.72 | 38.5823 | 2204 |
| 1741303800 | 38.6077 | -0.16 | -0.42 | 38.55 | 38.6077 | 38.55 | 412 |
| 1741217400 | 38.77 | -0.03 | -0.08 | 38.82 | 38.82 | 38.77 | 19 |
| 1741131000 | 38.8002 | -0.08 | -0.22 | 38.8 | 38.8704 | 38.8 | 1357 |
| 1741044600 | 38.8845 | -0.25 | -0.64 | 38.91 | 38.97 | 38.8845 | 399 |
| 1740785400 | 39.1362 | 0.09 | 0.23 | 38.98 | 39.1362 | 38.98 | 400 |
| 1740699000 | 39.0457 | -0.08 | -0.20 | 39.21 | 39.21 | 38.95 | 131 |
| 1740612600 | 39.1248 | 0.02 | 0.05 | 39 | 39.1248 | 39 | 6 |
| 1740526200 | 39.105 | 0.06 | 0.15 | 39.2499 | 39.2499 | 38.98 | 410 |
| 1740439800 | 39.0473 | -0.01 | -0.03 | 38.93 | 39.0473 | 38.93 | 283 |
| 1740180600 | 39.0587 | -0.15 | -0.37 | 39.19 | 39.26 | 39.0587 | 1617 |
| 1740094200 | 39.2041 | 0.14 | 0.35 | 39.15 | 39.22 | 39.15 | 577 |
| 1740007800 | 39.0668 | 0.09 | 0.22 | 39.005 | 39.0668 | 38.9697 | 938 |
| 1739921400 | 38.9807 | -0.08 | -0.22 | 38.9 | 39.09 | 38.86 | 1455 |
| 1739575800 | 39.065 | 0.09 | 0.23 | 39.19 | 39.19 | 38.96 | 150 |
| 1739489400 | 38.9742 | 0.08 | 0.20 | 38.81 | 39.05 | 38.8001 | 681 |
| 1739403000 | 38.8973 | -0.04 | -0.10 | 38.98 | 38.98 | 38.8973 | 646 |
| 1739316600 | 38.935 | -0.02 | -0.06 | 38.935 | 38.935 | 38.935 | 26 |
| 1739230200 | 38.959 | 0.03 | 0.07 | 38.959 | 38.959 | 38.959 | 81 |
| 1738971000 | 38.93 | -0.18 | -0.46 | 39.04 | 39.04 | 38.8 | 655 |
| 1738884600 | 39.1107 | -0.04 | -0.11 | 39.1107 | 39.1107 | 39.1107 | 189 |
| 1738798200 | 39.155 | 0.11 | 0.27 | 39.11 | 39.2699 | 39.11 | 923 |
| 1738711800 | 39.05 | 0.14 | 0.36 | 39.02 | 39.1 | 39.02 | 1950 |
| 1738625400 | 38.91 | -0.25 | -0.63 | 38.93 | 39.05 | 38.9 | 1052 |
| 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 | 39.1251 | 39.1251 | 39.1251 | 38 |
| 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 |
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
