Premium
ETF (USHYC)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739984100 | 10.526 | 0.02 | 0.15 | 10.496 | 10.526 | 10.496 | 2835 |
| 1739897700 | 10.51 | 0.01 | 0.11 | 10.508 | 10.514 | 10.508 | 19779 |
| 1739811300 | 10.498 | 0.05 | 0.48 | 10.498 | 10.498 | 10.498 | 22 |
| 1739552100 | 10.448 | -0.04 | -0.42 | 10.478 | 10.478 | 10.448 | 210 |
| 1739465700 | 10.492 | -0.06 | -0.55 | 10.55 | 10.55 | 10.492 | 3004 |
| 1739379300 | 10.55 | -0.01 | -0.11 | 10.55 | 10.55 | 10.55 | 1963 |
| 1739292900 | 10.562 | -0.08 | -0.75 | 10.626 | 10.626 | 10.562 | 1080 |
| 1739206500 | 10.642 | 0.08 | 0.74 | 10.616 | 10.664 | 10.616 | 4284 |
| 1738947300 | 10.564 | -0.03 | -0.30 | 10.564 | 10.564 | 10.564 | 13256 |
| 1738860900 | 10.596 | 0.06 | 0.55 | 10.584 | 10.596 | 10.584 | 2763 |
| 1738774500 | 10.538 | 0.02 | 0.19 | 10.538 | 10.538 | 10.538 | 293 |
| 1738688100 | 10.518 | -0.13 | -1.26 | 10.518 | 10.518 | 10.518 | 10 |
| 1738601700 | 10.652 | 0.06 | 0.59 | 10.642 | 10.652 | 10.64 | 16581 |
| 1738342500 | 10.59 | 0.08 | 0.78 | 10.578 | 10.59 | 10.554 | 12262 |
| 1738256100 | 10.508 | -0.02 | -0.17 | 10.526 | 10.526 | 10.508 | 101 |
| 1738169700 | 10.526 | 0.07 | 0.65 | 10.526 | 10.526 | 10.526 | 1572 |
| 1738083300 | 10.458 | 0.04 | 0.35 | 10.458 | 10.458 | 10.458 | 21 |
| 1737996900 | 10.422 | 0.03 | 0.25 | 10.426 | 10.426 | 10.368 | 3275 |
| 1737737700 | 10.396 | -0.11 | -1.05 | 10.396 | 10.396 | 10.396 | 259 |
| 1737651300 | 10.506 | 0.03 | 0.25 | 10.506 | 10.506 | 10.506 | 263 |
| 1737564900 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1737478500 | 10.48 | -0.06 | -0.53 | 10.492 | 10.492 | 10.48 | 10882 |
| 1737392100 | 10.536 | -0.04 | -0.38 | 10.59 | 10.59 | 10.536 | 2058 |
| 1737132900 | 10.576 | 0.02 | 0.21 | 10.576 | 10.576 | 10.576 | 2003 |
| 1737046500 | 10.554 | 0.01 | 0.08 | 10.566 | 10.566 | 10.554 | 2468 |
| 1736960100 | 10.546 | 0.06 | 0.53 | 10.488 | 10.546 | 10.476 | 8035 |
| 1736873700 | 10.49 | -0.05 | -0.46 | 10.49 | 10.49 | 10.49 | 19922 |
| 1736787300 | 10.538 | 0.03 | 0.32 | 10.526 | 10.556 | 10.522 | 9000 |
| 1736528100 | 10.504 | -0 | -0.02 | 10.512 | 10.528 | 10.504 | 13417 |
| 1736441700 | 10.506 | 0.04 | 0.38 | 10.506 | 10.506 | 10.506 | 6243 |
| 1736355300 | 10.466 | 0.02 | 0.21 | 10.466 | 10.466 | 10.466 | 320 |
| 1736268900 | 10.444 | 0 | 0.00 | 10.444 | 10.444 | 10.444 | 0 |
| 1736182500 | 10.444 | -0.09 | -0.85 | 10.444 | 10.444 | 10.444 | 198 |
| 1735923300 | 10.534 | -0.01 | -0.11 | 10.534 | 10.534 | 10.534 | 190 |
| 1735836900 | 10.546 | 0.2 | 1.95 | 10.478 | 10.562 | 10.454 | 6287 |
| 1735577700 | 10.344 | 0 | 0.00 | 10.344 | 10.344 | 10.344 | 0 |
| 1735318500 | 10.344 | 0 | 0.00 | 10.344 | 10.344 | 10.344 | 0 |
| 1734972900 | 10.344 | 0 | 0.00 | 10.344 | 10.344 | 10.344 | 0 |
| 1734713700 | 10.344 | -0.01 | -0.12 | 10.28 | 10.344 | 10.28 | 75925 |
| 1734627300 | 10.356 | 0.02 | 0.15 | 10.348 | 10.358 | 10.348 | 4045 |
| 1734540900 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1734454500 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1734368100 | 10.34 | -0.11 | -1.05 | 10.366 | 10.366 | 10.34 | 84 |
| 1734108900 | 10.45 | 0.07 | 0.64 | 10.45 | 10.45 | 10.45 | 193 |
| 1734022500 | 10.384 | 0 | 0.00 | 10.384 | 10.384 | 10.384 | 0 |
| 1733936100 | 10.384 | 0 | 0.00 | 10.384 | 10.384 | 10.384 | 0 |
| 1733849700 | 10.384 | 0.06 | 0.62 | 10.354 | 10.384 | 10.354 | 1161 |
| 1733763300 | 10.32 | -0.01 | -0.12 | 10.32 | 10.32 | 10.32 | 510 |
| 1733504100 | 10.332 | 0.02 | 0.21 | 10.286 | 10.332 | 10.286 | 30915 |
| 1733417700 | 10.31 | -0.06 | -0.54 | 10.352 | 10.352 | 10.31 | 1200 |
| 1733331300 | 10.366 | 0 | 0.00 | 10.366 | 10.366 | 10.366 | 0 |
| 1733244900 | 10.366 | 0.02 | 0.23 | 10.366 | 10.366 | 10.366 | 122 |
| 1733158500 | 10.342 | 0.08 | 0.74 | 10.342 | 10.342 | 10.342 | 29 |
| 1732899300 | 10.266 | -0.01 | -0.08 | 10.262 | 10.272 | 10.262 | 1736 |
| 1732812900 | 10.274 | 0 | 0.00 | 10.274 | 10.274 | 10.274 | 0 |
| 1732726500 | 10.274 | -0.03 | -0.33 | 10.282 | 10.312 | 10.274 | 3335 |
| 1732640100 | 10.308 | -0.03 | -0.33 | 10.308 | 10.308 | 10.308 | 820 |
| 1732553700 | 10.342 | 0.07 | 0.68 | 10.32 | 10.342 | 10.32 | 2205 |
| 1732294500 | 10.272 | 0 | 0.00 | 10.272 | 10.272 | 10.272 | 0 |
| 1732208100 | 10.272 | 0.01 | 0.08 | 10.258 | 10.272 | 10.256 | 2827 |
| 1732121700 | 10.264 | 0.09 | 0.84 | 10.204 | 10.264 | 10.204 | 9770 |
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
