Premium
iShares Nasdaq Premium Income Active ETF (BALQ)
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 | -2.265 | -3.93981562011 | 57.49 | 59.18 | 55.129 | 2810 | 56.6408939 | SP |
| 4 | -2.145 | -3.73888792052 | 57.37 | 59.18 | 53.7 | 3101 | 56.24336594 | SP |
| 12 | 7.215 | 15.0281191418 | 48.01 | 59.18 | 47.825 | 2229 | 55.2549148 | SP |
| 26 | 5.335 | 10.6935257567 | 49.89 | 59.18 | 44.5199 | 3030 | 50.3537064 | SP |
| 52 | 5.055 | 10.0757424756 | 50.17 | 59.18 | 44.5199 | 2788 | 50.31106885 | SP |
| 156 | 5.055 | 10.0757424756 | 50.17 | 59.18 | 44.5199 | 2788 | 50.31106885 | SP |
| 260 | 5.055 | 10.0757424756 | 50.17 | 59.18 | 44.5199 | 2788 | 50.31106885 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 55.225 | -1.02 | -1.81 | 56.76 | 56.76 | 54.86 | 1917 |
| 1782945300 | 56.244 | -1.79 | -3.09 | 59.18 | 59.18 | 56.244 | 2790 |
| 1782858900 | 58.0352 | 1.09 | 1.91 | 57.14 | 58.0352 | 57.14 | 2371 |
| 1782772500 | 56.9473 | 1.19 | 2.14 | 56.18 | 56.9473 | 56.055 | 3040 |
| 1782513300 | 55.7545 | -0.46 | -0.82 | 56 | 56 | 55.58 | 1377 |
| 1782426900 | 56.2141 | 0.51 | 0.92 | 57.49 | 57.49 | 55.9104 | 4474 |
| 1782340500 | 55.7036 | -0.3 | -0.54 | 56.59 | 56.59 | 55.61 | 1600 |
| 1782254100 | 56.0063 | -1.8 | -3.11 | 56.54 | 56.679 | 55.845 | 6693 |
| 1782167700 | 57.8025 | -0.14 | -0.25 | 58.21 | 58.289 | 57.755 | 2349 |
| 1781822100 | 57.9446 | 1.36 | 2.40 | 57.79 | 57.9446 | 57.5901 | 1862 |
| 1781735700 | 56.5882 | -0.55 | -0.97 | 57.54 | 57.54 | 56.57 | 2388 |
| 1781649300 | 57.1416 | -0.94 | -1.61 | 58 | 58.03 | 57.1416 | 2379 |
| 1781562900 | 58.0793 | 1.62 | 2.88 | 58.27 | 58.27 | 57.6 | 1894 |
| 1781303700 | 56.4547 | 0.37 | 0.66 | 56.2 | 56.55 | 56.2 | 2434 |
| 1781217300 | 56.085 | 1.73 | 3.18 | 54.84 | 56.085 | 54.84 | 202 |
| 1781130900 | 54.3573 | -0.97 | -1.75 | 54.79 | 55.42 | 54.33 | 5566 |
| 1781044500 | 55.3258 | -0.62 | -1.11 | 56.56 | 56.56 | 53.7 | 7248 |
| 1780958100 | 55.9472 | 1.06 | 1.93 | 55.98 | 56.189 | 55.84 | 6213 |
| 1780698900 | 54.89 | -2.89 | -5.01 | 56.89 | 56.89 | 54.89 | 1420 |
| 1780612500 | 57.7829 | -0.26 | -0.44 | 57.37 | 58 | 57.37 | 2614 |
| 1780526100 | 58.0403 | -0.12 | -0.21 | 58.36 | 58.36 | 58.03 | 767 |
| 1780439700 | 58.1614 | 0.24 | 0.42 | 57.82 | 58.2 | 57.82 | 1885 |
| 1780353300 | 57.92 | -0.17 | -0.29 | 57.73 | 57.92 | 57.55 | 1287 |
| 1780094100 | 58.0881 | 0.14 | 0.24 | 58.09 | 58.29 | 58.08 | 976 |
| 1780007700 | 57.947 | 0.43 | 0.75 | 57.65 | 58.009 | 57.41 | 1241 |
| 1779921300 | 57.5178 | 0.04 | 0.08 | 57.82 | 57.82 | 57.5178 | 746 |
| 1779834900 | 57.4736 | 0.93 | 1.64 | 57.27 | 57.4736 | 57.06 | 6044 |
| 1779489300 | 56.5461 | 0.23 | 0.40 | 56.71 | 56.8 | 56.5461 | 2793 |
| 1779402900 | 56.3209 | 0.21 | 0.38 | 55.99 | 56.4 | 55.8 | 5960 |
| 1779316500 | 56.1084 | 0.93 | 1.68 | 55.51 | 56.1084 | 55.51 | 1433 |
| 1779230100 | 55.1809 | -0.41 | -0.73 | 55.13 | 55.61 | 54.75 | 1191 |
| 1779143700 | 55.5861 | -0.28 | -0.50 | 56.13 | 56.13 | 55.28 | 2176 |
| 1778884500 | 55.865 | -0.84 | -1.49 | 55.81 | 56.13 | 50.23 | 446 |
| 1778798100 | 56.7076 | 0.49 | 0.88 | 56.335 | 56.74 | 56.335 | 365 |
| 1778711700 | 56.2154 | 0.68 | 1.23 | 55.85 | 56.34 | 55.57 | 1878 |
| 1778625300 | 55.5336 | -0.39 | -0.70 | 55.65 | 55.65 | 54.84 | 6574 |
| 1778538900 | 55.9237 | 0.22 | 0.40 | 55.7 | 56.069 | 55.69 | 591 |
| 1778279700 | 55.7 | 1.27 | 2.34 | 54.83 | 55.7 | 54.83 | 2161 |
| 1778193300 | 54.4274 | -0.2 | -0.37 | 54.77 | 54.82 | 54.41 | 1793 |
| 1778106900 | 54.629 | 1.19 | 2.22 | 53.93 | 54.629 | 53.93 | 802 |
| 1778020500 | 53.4437 | 0.78 | 1.49 | 53.13 | 53.47 | 53.13 | 274 |
| 1777934100 | 52.659 | -0.07 | -0.14 | 52.77 | 52.84 | 52.59 | 2125 |
| 1777674900 | 52.7309 | 0.05 | 0.09 | 52.4 | 52.86 | 52.4 | 1344 |
| 1777588500 | 52.6835 | 0.51 | 0.97 | 52.51 | 52.6835 | 52 | 1290 |
| 1777502100 | 52.1769 | 0.14 | 0.28 | 52.1 | 52.18 | 52 | 927 |
| 1777415700 | 52.0331 | -0.5 | -0.95 | 51.87 | 52.035 | 51.83 | 436 |
| 1777329300 | 52.5311 | 0.03 | 0.06 | 52.44 | 52.5311 | 52.31 | 1382 |
| 1777070100 | 52.4998 | 1.02 | 1.99 | 52.2 | 52.4998 | 52.19 | 1488 |
| 1776983700 | 51.4752 | -0.4 | -0.77 | 51.65 | 51.65 | 51.395 | 1140 |
| 1776897300 | 51.873 | 0.92 | 1.81 | 51.52 | 51.873 | 51.49 | 8130 |
| 1776810900 | 50.9509 | -0.17 | -0.33 | 51.25 | 51.35 | 50.9509 | 229 |
| 1776724500 | 51.1212 | -0.33 | -0.64 | 51.6 | 51.6 | 51.09 | 2166 |
| 1776465300 | 51.45 | 0.61 | 1.19 | 51.99 | 51.99 | 51.29 | 2589 |
| 1776378900 | 50.8441 | 0.21 | 0.42 | 50.87 | 50.89 | 50.5 | 2834 |
| 1776292500 | 50.6338 | 0.72 | 1.44 | 50.52 | 50.6338 | 50.52 | 568 |
| 1776206100 | 49.9129 | 0.77 | 1.56 | 49.46 | 49.9129 | 49.46 | 811 |
| 1776119700 | 49.1447 | 0.56 | 1.16 | 48.95 | 49.1447 | 48.95 | 72 |
| 1775860500 | 48.5805 | 0.16 | 0.32 | 48.72 | 48.765 | 48.5805 | 748 |
| 1775774100 | 48.4242 | 0.46 | 0.97 | 48.01 | 48.4242 | 47.825 | 697 |
| 1775687700 | 47.961 | 1.35 | 2.90 | 48.11 | 48.11 | 47.935 | 34969 |
| 1775601300 | 46.6071 | 0.02 | 0.04 | 46.34 | 46.6071 | 46 | 1319 |
| 1775514900 | 46.5871 | 0.25 | 0.54 | 46.49 | 46.67 | 46.49 | 137 |
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.
