Premium
VanEck Fallen Angel High Yield Bond ETF (ANGL)
NASDAQ
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 | -0.05 | -0.171174255392 | 29.21 | 29.28 | 29.055 | 633311 | 29.20444846 | SP |
| 4 | 0.09 | 0.30959752322 | 29.07 | 29.28 | 28.91 | 557235 | 29.12421089 | SP |
| 12 | 0.04 | 0.137362637363 | 29.12 | 29.45 | 28.69 | 732704 | 29.13517916 | SP |
| 26 | -0.23 | -0.78257910854 | 29.39 | 29.775 | 28.355 | 887406 | 29.18532025 | SP |
| 52 | 0.05 | 0.171762281003 | 29.11 | 29.775 | 28.355 | 742258 | 29.26566454 | SP |
| 156 | 1.51 | 5.46112115732 | 27.65 | 29.775 | 26.285 | 1013955 | 28.52143534 | SP |
| 260 | -3.78 | -11.4754098361 | 32.94 | 33.43 | 25.75 | 1403653 | 28.93594409 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 29.16 | 0.05 | 0.17 | 29.16 | 29.18 | 29.14 | 1344873 |
| 1782945300 | 29.11 | -0.13 | -0.44 | 29.065 | 29.12 | 29.055 | 837684 |
| 1782858900 | 29.24 | -0.01 | -0.03 | 29.26 | 29.28 | 29.23 | 531792 |
| 1782772500 | 29.25 | 0.03 | 0.10 | 29.23 | 29.265 | 29.205 | 392506 |
| 1782513300 | 29.22 | -0.02 | -0.07 | 29.21 | 29.25 | 29.2 | 380106 |
| 1782426900 | 29.24 | 0.05 | 0.17 | 29.21 | 29.24 | 29.205 | 1024469 |
| 1782340500 | 29.19 | 0.04 | 0.14 | 29.19 | 29.21 | 29.165 | 403347 |
| 1782254100 | 29.15 | -0.02 | -0.07 | 29.12 | 29.165 | 29.12 | 381383 |
| 1782167700 | 29.17 | -0.01 | -0.03 | 29.17 | 29.175 | 29.11 | 875836 |
| 1781822100 | 29.18 | 0.09 | 0.31 | 29.16 | 29.2079 | 29.16 | 382675 |
| 1781735700 | 29.0908 | -0.09 | -0.31 | 29.2 | 29.22 | 29.075 | 570978 |
| 1781649300 | 29.18 | 0 | 0.00 | 29.19 | 29.2084 | 29.1436 | 653996 |
| 1781562900 | 29.18 | 0.06 | 0.21 | 29.23 | 29.23 | 29.165 | 370115 |
| 1781303700 | 29.12 | 0.01 | 0.03 | 29.14 | 29.14 | 29.06 | 660062 |
| 1781217300 | 29.11 | 0.19 | 0.66 | 28.95 | 29.115 | 28.94 | 557202 |
| 1781130900 | 28.92 | -0.08 | -0.28 | 28.97 | 29 | 28.91 | 399079 |
| 1781044500 | 29 | 0.05 | 0.17 | 29.01 | 29.065 | 28.93 | 589992 |
| 1780958100 | 28.95 | 0.01 | 0.03 | 28.99 | 28.99 | 28.935 | 333115 |
| 1780698900 | 28.94 | -0.15 | -0.52 | 29.02 | 29.02 | 28.92 | 826134 |
| 1780612500 | 29.09 | 0.06 | 0.21 | 29.07 | 29.09 | 29.05 | 416996 |
| 1780526100 | 29.03 | -0.06 | -0.21 | 29.05 | 29.05 | 29 | 509302 |
| 1780439700 | 29.09 | 0.03 | 0.10 | 29.07 | 29.11 | 29.05 | 453563 |
| 1780353300 | 29.06 | -0.17 | -0.58 | 29.03 | 29.07 | 28.985 | 649562 |
| 1780094100 | 29.23 | 0.09 | 0.31 | 29.19 | 29.23 | 29.16 | 580818 |
| 1780007700 | 29.14 | 0.02 | 0.07 | 29.1 | 29.18 | 29.08 | 377670 |
| 1779921300 | 29.12 | 0.01 | 0.03 | 29.14 | 29.14 | 29.1 | 366708 |
| 1779834900 | 29.11 | 0.08 | 0.28 | 29.06 | 29.11 | 29.045 | 511851 |
| 1779489300 | 29.03 | 0.03 | 0.10 | 29.04 | 29.055 | 28.995 | 521591 |
| 1779402900 | 29 | 0.08 | 0.28 | 28.895 | 29.02 | 28.87 | 1062664 |
| 1779316500 | 28.92 | 0.17 | 0.59 | 28.78 | 28.935 | 28.74 | 779869 |
| 1779230100 | 28.75 | -0.08 | -0.29 | 28.78 | 28.78 | 28.69 | 591060 |
| 1779143700 | 28.8341 | 0.01 | 0.05 | 28.88 | 28.9 | 28.785 | 585837 |
| 1778884500 | 28.82 | -0.19 | -0.65 | 28.88 | 28.91 | 28.81 | 944842 |
| 1778798100 | 29.01 | 0 | 0.00 | 29.06 | 29.0799 | 29 | 848937 |
| 1778711700 | 29.01 | -0.01 | -0.03 | 28.97 | 29.03 | 28.955 | 1653146 |
| 1778625300 | 29.02 | -0.07 | -0.22 | 29.02 | 29.03 | 28.95 | 755728 |
| 1778538900 | 29.085 | -0.09 | -0.29 | 29.13 | 29.15 | 29.08 | 420936 |
| 1778279700 | 29.17 | 0.09 | 0.31 | 29.14 | 29.17 | 29.1201 | 473754 |
| 1778193300 | 29.08 | -0.13 | -0.45 | 29.19 | 29.22 | 29.07 | 1022051 |
| 1778106900 | 29.21 | 0.1 | 0.34 | 29.17 | 29.2299 | 29.17 | 734948 |
| 1778020500 | 29.11 | 0.07 | 0.24 | 29.07 | 29.1384 | 29.06 | 648065 |
| 1777934100 | 29.04 | -0.1 | -0.34 | 29.1 | 29.11 | 28.9899 | 1948563 |
| 1777674900 | 29.14 | -0.12 | -0.41 | 29.11 | 29.19 | 29.1 | 773740 |
| 1777588500 | 29.26 | 0.09 | 0.31 | 29.18 | 29.27 | 29.17 | 565700 |
| 1777502100 | 29.17 | -0.1 | -0.34 | 29.24 | 29.24 | 29.1 | 437552 |
| 1777415700 | 29.27 | -0.03 | -0.10 | 29.25 | 29.29 | 29.2403 | 369219 |
| 1777329300 | 29.3 | 0 | 0.00 | 29.3 | 29.32 | 29.27 | 622991 |
| 1777070100 | 29.3 | 0.01 | 0.03 | 29.3 | 29.33 | 29.2347 | 459366 |
| 1776983700 | 29.29 | -0.04 | -0.14 | 29.31 | 29.35 | 29.19 | 619373 |
| 1776897300 | 29.33 | 0.05 | 0.17 | 29.33 | 29.35 | 29.2801 | 882429 |
| 1776810900 | 29.28 | -0.08 | -0.27 | 29.34 | 29.35 | 29.255 | 1155056 |
| 1776724500 | 29.36 | -0.04 | -0.14 | 29.35 | 29.37 | 29.305 | 773139 |
| 1776465300 | 29.4 | 0.12 | 0.41 | 29.36 | 29.45 | 29.35 | 788726 |
| 1776378900 | 29.28 | -0.04 | -0.14 | 29.33 | 29.335 | 29.23 | 1048786 |
| 1776292500 | 29.32 | -0.02 | -0.07 | 29.36 | 29.38 | 29.28 | 1174553 |
| 1776206100 | 29.34 | 0.11 | 0.38 | 29.27 | 29.365 | 29.26 | 910370 |
| 1776119700 | 29.23 | 0.11 | 0.36 | 29.1 | 29.23 | 29.0973 | 1011762 |
| 1775860500 | 29.125 | -0.07 | -0.22 | 29.24 | 29.24 | 29.095 | 1873128 |
| 1775774100 | 29.19 | 0.05 | 0.17 | 29.12 | 29.26 | 29.09 | 2007870 |
| 1775687700 | 29.14 | 0.2 | 0.69 | 29.25 | 29.25 | 29.08 | 858389 |
| 1775601300 | 28.94 | 0.05 | 0.17 | 28.89 | 28.94 | 28.74 | 916459 |
| 1775514900 | 28.89 | 0.08 | 0.28 | 28.82 | 28.89 | 28.81 | 1681909 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
