Premium
Invesco Bulletshares 2028 Corporate Bond ETF (BSCS)
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 | 0.025 | 0.122729504173 | 20.37 | 20.44 | 20.3601 | 479876 | 20.41121622 | SP |
| 4 | 0.065 | 0.319724545007 | 20.33 | 20.44 | 20.32 | 519524 | 20.38409765 | SP |
| 12 | 0.045 | 0.22113022113 | 20.35 | 20.54 | 20.3 | 545846 | 20.41178201 | SP |
| 26 | -0.245 | -1.18701550388 | 20.64 | 20.665 | 20.3 | 748200 | 20.51868253 | SP |
| 52 | -0.035 | -0.17131669114 | 20.43 | 20.69 | 20.3 | 640968 | 20.53430848 | SP |
| 156 | 0.645 | 3.26582278481 | 19.75 | 20.699 | 19.07 | 507654 | 20.28736603 | SP |
| 260 | -2.645 | -11.4800347222 | 23.04 | 23.44 | 18.8 | 348427 | 20.3073639 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 20.395 | 0.03 | 0.15 | 20.41 | 20.41 | 20.39 | 547076 |
| 1781735700 | 20.365 | -0.07 | -0.32 | 20.42 | 20.43 | 20.3601 | 557118 |
| 1781649300 | 20.43 | 0 | 0.00 | 20.42 | 20.43 | 20.41 | 477408 |
| 1781562900 | 20.43 | 0.02 | 0.07 | 20.42 | 20.44 | 20.42 | 604973 |
| 1781303700 | 20.415 | -0.01 | -0.02 | 20.4 | 20.42 | 20.4 | 251593 |
| 1781217300 | 20.42 | 0.04 | 0.17 | 20.37 | 20.42 | 20.37 | 508290 |
| 1781130900 | 20.385 | -0.01 | -0.02 | 20.38 | 20.39 | 20.37 | 481599 |
| 1781044500 | 20.39 | 0.02 | 0.10 | 20.37 | 20.39 | 20.37 | 564501 |
| 1780958100 | 20.37 | 0.02 | 0.07 | 20.37 | 20.38 | 20.36 | 509926 |
| 1780698900 | 20.355 | -0.04 | -0.20 | 20.38 | 20.38 | 20.35 | 494993 |
| 1780612500 | 20.395 | 0.01 | 0.05 | 20.39 | 20.41 | 20.39 | 884276 |
| 1780526100 | 20.385 | -0.01 | -0.05 | 20.39 | 20.39 | 20.37 | 399636 |
| 1780439700 | 20.395 | 0 | 0.00 | 20.41 | 20.41 | 20.39 | 396666 |
| 1780353300 | 20.395 | -0.01 | -0.05 | 20.37 | 20.4 | 20.37 | 438406 |
| 1780094100 | 20.405 | 0.02 | 0.10 | 20.39 | 20.41 | 20.39 | 386391 |
| 1780007700 | 20.385 | 0.01 | 0.05 | 20.37 | 20.4 | 20.37 | 482557 |
| 1779921300 | 20.375 | 0.01 | 0.05 | 20.37 | 20.38 | 20.37 | 460067 |
| 1779834900 | 20.365 | 0.02 | 0.10 | 20.37 | 20.37 | 20.35 | 322413 |
| 1779489300 | 20.345 | 0 | 0.00 | 20.37 | 20.37 | 20.33 | 1016302 |
| 1779402900 | 20.345 | 0 | 0.00 | 20.33 | 20.36 | 20.32 | 633848 |
| 1779316500 | 20.345 | 0.02 | 0.12 | 20.32 | 20.365 | 20.3113 | 763331 |
| 1779230100 | 20.32 | -0.02 | -0.07 | 20.32 | 20.33 | 20.3 | 652827 |
| 1779143700 | 20.335 | -0.07 | -0.34 | 20.35 | 20.35 | 20.32 | 474209 |
| 1778884500 | 20.405 | -0.02 | -0.07 | 20.41 | 20.41 | 20.3924 | 360468 |
| 1778798100 | 20.42 | -0.02 | -0.10 | 20.44 | 20.44 | 20.41 | 524498 |
| 1778711700 | 20.44 | 0.03 | 0.12 | 20.41 | 20.44 | 20.41 | 470344 |
| 1778625300 | 20.415 | -0.02 | -0.10 | 20.42 | 20.42 | 20.41 | 497945 |
| 1778538900 | 20.435 | -0.01 | -0.05 | 20.45 | 20.45 | 20.43 | 485135 |
| 1778279700 | 20.445 | 0.02 | 0.10 | 20.44 | 20.456198 | 20.44 | 344371 |
| 1778193300 | 20.425 | -0.02 | -0.10 | 20.46 | 20.46 | 20.42 | 331904 |
| 1778106900 | 20.445 | 0.03 | 0.15 | 20.44 | 20.45 | 20.43 | 466034 |
| 1778020500 | 20.415 | 0 | 0.02 | 20.42 | 20.43 | 20.4101 | 361956 |
| 1777934100 | 20.41 | -0.02 | -0.10 | 20.41 | 20.42 | 20.38 | 392028 |
| 1777674900 | 20.43 | 0.01 | 0.05 | 20.42 | 20.44 | 20.4102 | 806889 |
| 1777588500 | 20.42 | 0.04 | 0.17 | 20.4 | 20.43 | 20.4 | 616931 |
| 1777502100 | 20.385 | -0.04 | -0.20 | 20.42 | 20.42 | 20.38 | 866043 |
| 1777415700 | 20.425 | -0.02 | -0.07 | 20.43 | 20.43 | 20.42 | 341465 |
| 1777329300 | 20.44 | -0.01 | -0.02 | 20.44 | 20.45 | 20.42 | 844367 |
| 1777070100 | 20.445 | 0.02 | 0.10 | 20.43 | 20.45 | 20.42 | 596776 |
| 1776983700 | 20.425 | -0.01 | -0.02 | 20.44 | 20.44 | 20.41 | 802422 |
| 1776897300 | 20.43 | -0.01 | -0.02 | 20.44 | 20.44 | 20.43 | 396825 |
| 1776810900 | 20.435 | -0.02 | -0.10 | 20.43 | 20.45 | 20.43 | 945960 |
| 1776724500 | 20.455 | -0.07 | -0.34 | 20.46 | 20.46 | 20.44 | 462347 |
| 1776465300 | 20.525 | 0.02 | 0.12 | 20.52 | 20.54 | 20.52 | 540680 |
| 1776378900 | 20.5 | 0 | 0.02 | 20.51 | 20.51 | 20.49 | 471743 |
| 1776292500 | 20.4959 | 0 | 0.00 | 20.49 | 20.505 | 20.49 | 576070 |
| 1776206100 | 20.495 | 0.01 | 0.05 | 20.49 | 20.5 | 20.4801 | 504926 |
| 1776119700 | 20.485 | 0.02 | 0.10 | 20.47 | 20.49 | 20.4601 | 494349 |
| 1775860500 | 20.465 | -0.01 | -0.02 | 20.49 | 20.49 | 20.46 | 510951 |
| 1775774100 | 20.47 | 0 | 0.02 | 20.46 | 20.49 | 20.46 | 551771 |
| 1775687700 | 20.465 | 0.02 | 0.07 | 20.4824 | 20.49 | 20.45 | 566610 |
| 1775601300 | 20.45 | 0.02 | 0.10 | 20.44 | 20.45 | 20.405 | 653715 |
| 1775514900 | 20.43 | -0.02 | -0.07 | 20.44 | 20.44 | 20.42 | 813846 |
| 1775169300 | 20.445 | 0.02 | 0.10 | 20.41 | 20.455 | 20.41 | 351346 |
| 1775082900 | 20.425 | 0 | 0.01 | 20.42 | 20.4382 | 20.42 | 449211 |
| 1774996500 | 20.423 | 0.04 | 0.21 | 20.4 | 20.43 | 20.4 | 571427 |
| 1774910100 | 20.38 | 0.04 | 0.17 | 20.38 | 20.39 | 20.3701 | 546686 |
| 1774650900 | 20.345 | 0.02 | 0.12 | 20.33 | 20.35 | 20.32 | 675122 |
| 1774564500 | 20.32 | -0.05 | -0.22 | 20.345 | 20.36 | 20.31 | 690572 |
| 1774478100 | 20.365 | 0.01 | 0.05 | 20.375 | 20.385 | 20.36 | 319291 |
| 1774391700 | 20.355 | -0.03 | -0.12 | 20.35 | 20.3799 | 20.335 | 619038 |
| 1774305300 | 20.38 | -0.04 | -0.20 | 20.35 | 20.4 | 20.35 | 1001102 |
| 1774046100 | 20.42 | -0.05 | -0.24 | 20.43 | 20.43 | 20.39 | 760160 |
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.
