Premium
Invesco Bulletshares 2029 Corporate Bond ETF (BSCT)
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 | -0.268672756582 | 18.61 | 18.61 | 18.53 | 464918 | 18.57304517 | SP |
| 4 | -0.06 | -0.322234156821 | 18.62 | 18.6599 | 18.5 | 478829 | 18.58152557 | SP |
| 12 | -0.23 | -1.22405534859 | 18.79 | 18.805 | 18.48 | 572052 | 18.60774545 | SP |
| 26 | -0.28 | -1.48619957537 | 18.84 | 18.94 | 18.48 | 669317 | 18.70641656 | SP |
| 52 | -0.11 | -0.589180503482 | 18.67 | 18.965 | 18.48 | 623111 | 18.75935554 | SP |
| 156 | 0.8 | 4.5045045045 | 17.76 | 18.965 | 17.185 | 462307 | 18.54584882 | SP |
| 260 | -2.82 | -13.1898971001 | 21.38 | 21.625 | 16.94 | 305804 | 18.54834337 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 18.56 | -0.01 | -0.03 | 18.565 | 18.57 | 18.54 | 968055 |
| 1783636500 | 18.565 | 0.02 | 0.08 | 18.56 | 18.58 | 18.5534 | 484043 |
| 1783550100 | 18.55 | -0.02 | -0.08 | 18.54 | 18.56 | 18.53 | 393762 |
| 1783463700 | 18.565 | -0.04 | -0.21 | 18.59 | 18.59 | 18.56 | 460170 |
| 1783377300 | 18.605 | 0.01 | 0.05 | 18.61 | 18.61 | 18.58 | 521695 |
| 1783031700 | 18.595 | 0.03 | 0.16 | 18.59 | 18.6 | 18.5801 | 316894 |
| 1782945300 | 18.565 | -0.01 | -0.05 | 18.55 | 18.58 | 18.54 | 558749 |
| 1782858900 | 18.575 | -0.02 | -0.11 | 18.58 | 18.59 | 18.57 | 531968 |
| 1782772500 | 18.595 | 0 | 0.01 | 18.59 | 18.6 | 18.58 | 359024 |
| 1782513300 | 18.5929 | 0.01 | 0.07 | 18.58 | 18.6 | 18.57 | 476986 |
| 1782426900 | 18.58 | 0.02 | 0.13 | 18.56 | 18.58 | 18.56 | 645705 |
| 1782340500 | 18.555 | 0.02 | 0.11 | 18.555 | 18.57 | 18.5439 | 680053 |
| 1782254100 | 18.535 | 0.02 | 0.08 | 18.53 | 18.55 | 18.52 | 478249 |
| 1782167700 | 18.52 | -0.08 | -0.40 | 18.5 | 18.52 | 18.5 | 275992 |
| 1781822100 | 18.5951 | 0.03 | 0.16 | 18.61 | 18.62 | 18.59 | 442197 |
| 1781735700 | 18.565 | -0.08 | -0.40 | 18.63 | 18.64 | 18.565 | 500577 |
| 1781649300 | 18.64 | 0.01 | 0.05 | 18.62 | 18.65 | 18.62 | 469173 |
| 1781562900 | 18.63 | 0 | 0.03 | 18.64 | 18.6599 | 18.62 | 505805 |
| 1781303700 | 18.625 | -0.01 | -0.03 | 18.62 | 18.63 | 18.6 | 517878 |
| 1781217300 | 18.63 | 0.05 | 0.30 | 18.58 | 18.63 | 18.563357 | 454381 |
| 1781130900 | 18.575 | -0.01 | -0.05 | 18.59 | 18.59 | 18.57 | 516186 |
| 1781044500 | 18.585 | 0.03 | 0.13 | 18.58 | 18.59 | 18.56 | 682361 |
| 1780958100 | 18.56 | 0 | 0.03 | 18.58 | 18.58 | 18.55 | 566182 |
| 1780698900 | 18.555 | -0.05 | -0.27 | 18.58 | 18.58 | 18.54 | 591923 |
| 1780612500 | 18.605 | 0.01 | 0.05 | 18.62 | 18.62 | 18.6 | 502934 |
| 1780526100 | 18.595 | -0.01 | -0.03 | 18.59 | 18.6 | 18.58 | 564507 |
| 1780439700 | 18.6 | -0.01 | -0.03 | 18.62 | 18.62 | 18.6 | 368890 |
| 1780353300 | 18.605 | -0.01 | -0.05 | 18.58 | 18.61 | 18.57 | 521579 |
| 1780094100 | 18.615 | 0.02 | 0.11 | 18.6 | 18.63 | 18.6 | 514618 |
| 1780007700 | 18.595 | 0.01 | 0.05 | 18.59 | 18.615 | 18.58 | 510205 |
| 1779921300 | 18.585 | 0.01 | 0.03 | 18.59 | 18.5993 | 18.575 | 545200 |
| 1779834900 | 18.58 | 0.03 | 0.16 | 18.58 | 18.58 | 18.56 | 422374 |
| 1779489300 | 18.55 | 0 | 0.03 | 18.57 | 18.57 | 18.53 | 763857 |
| 1779402900 | 18.545 | 0 | 0.00 | 18.52 | 18.56 | 18.51 | 2320591 |
| 1779316500 | 18.545 | 0.05 | 0.27 | 18.49 | 18.56 | 18.49 | 750136 |
| 1779230100 | 18.495 | -0.03 | -0.16 | 18.5 | 18.52 | 18.48 | 550013 |
| 1779143700 | 18.525 | -0.07 | -0.38 | 18.53 | 18.55 | 18.5101 | 439173 |
| 1778884500 | 18.595 | -0.04 | -0.21 | 18.61 | 18.61 | 18.59 | 443372 |
| 1778798100 | 18.635 | -0.02 | -0.08 | 18.66 | 18.66 | 18.63 | 542312 |
| 1778711700 | 18.65 | 0.01 | 0.08 | 18.64 | 18.65 | 18.62 | 605111 |
| 1778625300 | 18.635 | -0.03 | -0.13 | 18.64 | 18.64 | 18.62 | 466769 |
| 1778538900 | 18.66 | -0.02 | -0.08 | 18.67 | 18.68 | 18.65 | 413389 |
| 1778279700 | 18.675 | 0.02 | 0.08 | 18.69 | 18.69 | 18.67 | 520445 |
| 1778193300 | 18.66 | -0.03 | -0.16 | 18.7 | 18.7 | 18.65 | 629962 |
| 1778106900 | 18.69 | 0.05 | 0.24 | 18.68 | 18.69 | 18.67 | 550862 |
| 1778020500 | 18.645 | 0.02 | 0.11 | 18.64 | 18.66 | 18.63 | 317221 |
| 1777934100 | 18.625 | -0.04 | -0.19 | 18.64 | 18.64 | 18.6 | 719901 |
| 1777674900 | 18.66 | 0.01 | 0.05 | 18.66 | 18.68 | 18.645 | 784779 |
| 1777588500 | 18.65 | 0.02 | 0.13 | 18.65 | 18.66 | 18.64 | 621005 |
| 1777502100 | 18.625 | -0.04 | -0.21 | 18.66 | 18.66 | 18.61 | 1147045 |
| 1777415700 | 18.665 | -0.03 | -0.13 | 18.67 | 18.67 | 18.64 | 779885 |
| 1777329300 | 18.69 | -0.01 | -0.03 | 18.69 | 18.7 | 18.66 | 447501 |
| 1777070100 | 18.695 | 0.02 | 0.11 | 18.68 | 18.7099 | 18.665 | 416911 |
| 1776983700 | 18.675 | -0.01 | -0.03 | 18.69 | 18.7 | 18.655 | 544479 |
| 1776897300 | 18.68 | 0 | 0.01 | 18.69 | 18.7 | 18.68 | 439886 |
| 1776810900 | 18.6772 | -0.04 | -0.20 | 18.7 | 18.7099 | 18.67 | 1149905 |
| 1776724500 | 18.715 | -0.07 | -0.37 | 18.72 | 18.72 | 18.7 | 443231 |
| 1776465300 | 18.785 | 0.05 | 0.27 | 18.79 | 18.805 | 18.775 | 418960 |
| 1776378900 | 18.735 | -0.02 | -0.11 | 18.77 | 18.77 | 18.73 | 586227 |
| 1776292500 | 18.755 | 0 | 0.03 | 18.75 | 18.76 | 18.74 | 536799 |
| 1776206100 | 18.75 | 0.02 | 0.08 | 18.73 | 18.765 | 18.73 | 440405 |
| 1776119700 | 18.735 | 0.03 | 0.16 | 18.7 | 18.7399 | 18.7 | 385396 |
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.
