Premium
BondBloxx USD High Yd Bd Tel Media andTechno Sec ETF (XHYT)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4814 | 1.4251036116 | 33.78 | 34.45 | 33.65 | 722 | 33.96993385 | SP |
| 4 | -0.1386 | -0.402906976744 | 34.4 | 34.45 | 32.76 | 71398 | 33.02312832 | SP |
| 12 | -0.9286 | -2.63881784598 | 35.19 | 35.46 | 32.76 | 23658 | 33.04159416 | SP |
| 26 | -0.6686 | -1.91411394217 | 34.93 | 35.96 | 32.76 | 14893 | 33.49352464 | SP |
| 52 | 1.2114 | 3.66535552194 | 33.05 | 35.96 | 32.6902 | 16448 | 33.94128182 | SP |
| 156 | -3.6586 | -9.64820675105 | 37.92 | 38.21 | 32.48 | 7257 | 34.08334137 | SP |
| 260 | -5.4386 | -13.6992443325 | 39.7 | 40.12 | 32.48 | 7119 | 34.28530498 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 34.2614 | 0.09 | 0.26 | 34.32 | 34.32 | 34.2614 | 3 |
| 1745533800 | 34.1733 | 0.2 | 0.60 | 34.1733 | 34.1733 | 34.1733 | 33 |
| 1745447400 | 33.97 | -0.02 | -0.06 | 34.45 | 34.45 | 33.97 | 1467 |
| 1745361000 | 33.99 | 0.34 | 1.01 | 33.91 | 33.99 | 33.86 | 1287 |
| 1745274600 | 33.65 | -0.17 | -0.50 | 33.78 | 33.78 | 33.65 | 102 |
| 1744929000 | 33.82 | 0.12 | 0.36 | 33.82 | 33.82 | 33.82 | 3 |
| 1744842600 | 33.7 | -0.02 | -0.04 | 33.61 | 33.7 | 33.61 | 219 |
| 1744756200 | 33.715 | 0.11 | 0.31 | 33.715 | 33.715 | 33.715 | 325 |
| 1744669800 | 33.61 | 0.29 | 0.86 | 33.61 | 33.61 | 33.61 | 9 |
| 1744410600 | 33.324399 | 0.03 | 0.09 | 33.25 | 33.45 | 33.21 | 2560 |
| 1744324200 | 33.2945 | -0.73 | -2.15 | 33.479999 | 33.53 | 33.2945 | 1942 |
| 1744237800 | 34.0244 | 1.06 | 3.23 | 32.759999 | 34.0244 | 32.759999 | 35780 |
| 1744151400 | 32.96 | -0.1 | -0.30 | 33.33 | 33.45 | 32.96 | 900792 |
| 1744065000 | 33.057699 | -0.28 | -0.83 | 33.14 | 33.22 | 33.057699 | 408291 |
| 1743805800 | 33.335 | -0.48 | -1.43 | 33.67 | 33.67 | 33.335 | 1971 |
| 1743719400 | 33.8179 | -0.41 | -1.20 | 34.07 | 34.07 | 33.81 | 287 |
| 1743633000 | 34.23 | 0.17 | 0.51 | 33.97 | 34.23 | 33.97 | 565 |
| 1743546600 | 34.0551 | -0.19 | -0.54 | 33.99 | 34.0551 | 33.99 | 766 |
| 1743460200 | 34.2415 | -0.09 | -0.27 | 34.2415 | 34.2415 | 34.2415 | 102 |
| 1743201000 | 34.3359 | -0.08 | -0.23 | 34.4 | 34.4 | 34.3359 | 54 |
| 1743114600 | 34.4163 | -0.15 | -0.42 | 34.4 | 34.43 | 34.4 | 397 |
| 1743028200 | 34.5628 | -0.1 | -0.29 | 34.569 | 34.569 | 34.5298 | 206 |
| 1742941800 | 34.6638 | 0.08 | 0.22 | 34.42 | 34.6638 | 34.42 | 341 |
| 1742855400 | 34.5861 | 0.11 | 0.32 | 34.33 | 34.6526 | 34.33 | 155 |
| 1742596200 | 34.475 | -0.01 | -0.03 | 34.475 | 34.475 | 34.475 | 41 |
| 1742509800 | 34.485 | 0.05 | 0.16 | 34.485 | 34.485 | 34.485 | 13 |
| 1742423400 | 34.43 | 0.05 | 0.15 | 34.43 | 34.43 | 34.43 | 1 |
| 1742337000 | 34.3793 | 0.01 | 0.03 | 34.27 | 34.4672 | 34.27 | 213 |
| 1742250600 | 34.37 | 0 | 0.00 | 34.58 | 34.58 | 34.37 | 42 |
| 1741991400 | 34.3697 | 0.13 | 0.39 | 34.44 | 34.44 | 34.3697 | 1677 |
| 1741905000 | 34.235 | -0.18 | -0.51 | 34.34 | 34.34 | 34.235 | 41 |
| 1741818600 | 34.4115 | 0.03 | 0.10 | 34.34 | 34.4115 | 34.34 | 7 |
| 1741732200 | 34.3788 | -0.09 | -0.26 | 34.4 | 34.4 | 34.3788 | 75 |
| 1741645800 | 34.47 | -0.08 | -0.22 | 34.53 | 34.55 | 34.47 | 108 |
| 1741390200 | 34.545 | 0 | 0.01 | 34.65 | 34.65 | 34.545 | 812 |
| 1741303800 | 34.5427 | -0.14 | -0.40 | 34.67 | 34.67 | 34.5427 | 13 |
| 1741217400 | 34.68 | 0.12 | 0.35 | 34.45 | 34.68 | 34.45 | 47 |
| 1741131000 | 34.56 | -0.11 | -0.30 | 34.77 | 34.77 | 34.5 | 2624 |
| 1741044600 | 34.665 | -0.25 | -0.72 | 34.79 | 34.79 | 34.665 | 32 |
| 1740785400 | 34.9179 | 0.07 | 0.21 | 34.9179 | 34.9179 | 34.9179 | 53 |
| 1740699000 | 34.8451 | -0.07 | -0.20 | 34.865 | 34.865 | 34.8451 | 164 |
| 1740612600 | 34.9148 | 0.05 | 0.14 | 34.8101 | 34.9148 | 34.8101 | 107 |
| 1740526200 | 34.8669 | 0.07 | 0.19 | 34.8669 | 34.8669 | 34.8669 | 20 |
| 1740439800 | 34.8 | 0 | 0.01 | 34.91 | 34.91 | 34.8 | 31 |
| 1740180600 | 34.795 | -0.02 | -0.05 | 34.89 | 34.89 | 34.795 | 65 |
| 1740094200 | 34.8129 | 0.02 | 0.05 | 34.8129 | 34.8129 | 34.8129 | 32 |
| 1740007800 | 34.7968 | 0.04 | 0.11 | 34.7968 | 34.7968 | 34.7968 | 110 |
| 1739921400 | 34.7603 | -0.07 | -0.20 | 34.76 | 34.7603 | 34.6701 | 2380 |
| 1739575800 | 34.83 | 0.04 | 0.12 | 35.46 | 35.46 | 34.8 | 2560 |
| 1739489400 | 34.7893 | 0.15 | 0.45 | 34.6527 | 34.7893 | 34.6527 | 271 |
| 1739403000 | 34.6344 | -0.06 | -0.16 | 34.6344 | 34.6344 | 34.6344 | 52 |
| 1739316600 | 34.6909 | 0.02 | 0.05 | 34.65 | 34.6909 | 34.65 | 5 |
| 1739230200 | 34.675 | -0.06 | -0.16 | 34.96 | 34.96 | 34.675 | 2575 |
| 1738971000 | 34.73 | -0.09 | -0.24 | 34.92 | 34.92 | 34.73 | 101 |
| 1738884600 | 34.815 | -0.03 | -0.08 | 35.03 | 35.03 | 34.815 | 16 |
| 1738798200 | 34.8429 | 0.1 | 0.28 | 34.96 | 34.96 | 34.8429 | 25 |
| 1738711800 | 34.7442 | 0.07 | 0.20 | 34.92 | 34.92 | 34.7442 | 29 |
| 1738625400 | 34.6757 | -0.27 | -0.79 | 34.6757 | 34.6757 | 34.6757 | 49 |
| 1738366200 | 34.9502 | -0.04 | -0.12 | 35.19 | 35.19 | 34.9502 | 116 |
| 1738279800 | 34.9921 | 0.03 | 0.09 | 34.9921 | 34.9921 | 34.9921 | 2 |
| 1738193400 | 34.9595 | -0.06 | -0.18 | 35 | 35.06 | 34.9595 | 120 |
| 1738107000 | 35.0214 | 0.05 | 0.16 | 35.0214 | 35.0214 | 35.0214 | 32 |
| 1738020600 | 34.9669 | -0.04 | -0.12 | 35.03 | 35.03 | 34.9669 | 114577 |
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
