Premium
Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
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 | -0.0442 | -0.270763651511 | 16.3242 | 16.42 | 16.265 | 483877 | 16.33439568 | SP |
| 4 | 0.145 | 0.898667493028 | 16.135 | 16.42 | 16.0111 | 300738 | 16.25193628 | SP |
| 12 | 0 | 0 | 16.28 | 16.515 | 15.8501 | 409833 | 16.12341391 | SP |
| 26 | -0.75 | -4.40399295361 | 17.03 | 17.155 | 15.8501 | 348478 | 16.26604984 | SP |
| 52 | 0.1 | 0.61804697157 | 16.18 | 17.155 | 15.567 | 247818 | 16.2282837 | SP |
| 156 | -2.15 | -11.665762344 | 18.43 | 18.49 | 14.785 | 133121 | 16.10722933 | SP |
| 260 | -3.7029 | -18.5303434436 | 19.9829 | 21.26 | 14.785 | 116466 | 16.14709421 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 16.28 | -0.02 | -0.12 | 16.344999 | 16.35 | 16.2542 | 265433 |
| 1741304100 | 16.3 | -0.02 | -0.12 | 16.309899 | 16.329999 | 16.265 | 349387 |
| 1741217700 | 16.32 | -0.05 | -0.31 | 16.379999 | 16.3945 | 16.309999 | 1226501 |
| 1741131300 | 16.37 | -0.01 | -0.06 | 16.399999 | 16.42 | 16.35 | 301965 |
| 1741044900 | 16.379999 | 0.02 | 0.12 | 16.309999 | 16.379999 | 16.309999 | 252844 |
| 1740785700 | 16.36 | 0.07 | 0.43 | 16.3242 | 16.36 | 16.295 | 288689 |
| 1740699300 | 16.29 | -0.02 | -0.12 | 16.309999 | 16.309999 | 16.26 | 209595 |
| 1740612900 | 16.309999 | 0.01 | 0.06 | 16.28 | 16.32 | 16.26 | 198274 |
| 1740526500 | 16.3 | 0.09 | 0.56 | 16.27 | 16.3 | 16.26 | 296633 |
| 1740440100 | 16.21 | -0.04 | -0.25 | 16.17 | 16.219999 | 16.17 | 274116 |
| 1740180900 | 16.25 | 0.05 | 0.31 | 16.21 | 16.414786 | 16.18 | 300641 |
| 1740094500 | 16.2 | 0.03 | 0.19 | 16.184999 | 16.2 | 16.17 | 226091 |
| 1740008100 | 16.17 | 0.03 | 0.19 | 16.16 | 16.17 | 16.1335 | 204776 |
| 1739921700 | 16.14 | -0.05 | -0.31 | 16.19 | 16.19 | 16.129999 | 259196 |
| 1739576100 | 16.19 | 0.05 | 0.31 | 16.189699 | 16.219999 | 16.18 | 237561 |
| 1739489700 | 16.14 | 0.09 | 0.56 | 16.079999 | 16.149999 | 16.079999 | 211522 |
| 1739403300 | 16.05 | -0.07 | -0.43 | 16.03 | 16.059999 | 16.011099 | 187321 |
| 1739316900 | 16.12 | -0.02 | -0.12 | 16.079999 | 16.129999 | 16.079999 | 224285 |
| 1739230500 | 16.14 | 0.02 | 0.12 | 16.17 | 16.17 | 16.129999 | 173642 |
| 1738971300 | 16.12 | -0.06 | -0.37 | 16.135 | 16.152 | 16.105 | 290984 |
| 1738884900 | 16.18 | -0.03 | -0.19 | 16.21 | 16.21 | 16.1611 | 275131 |
| 1738798500 | 16.21 | 0.06 | 0.37 | 16.21 | 16.515 | 16.18 | 406057 |
| 1738712100 | 16.149999 | 0.04 | 0.25 | 16.0894 | 16.173362 | 16.0894 | 238899 |
| 1738625700 | 16.11 | -0.01 | -0.06 | 16.114999 | 16.145 | 16.079999 | 890224 |
| 1738366500 | 16.12 | -0.02 | -0.12 | 16.129999 | 16.16 | 16.09 | 269670 |
| 1738280100 | 16.14 | 0.03 | 0.19 | 16.16 | 16.16 | 16.114999 | 292378 |
| 1738193700 | 16.11 | -0.01 | -0.06 | 16.16 | 16.16 | 16.059999 | 188102 |
| 1738107300 | 16.12 | -0.01 | -0.06 | 16.1 | 16.129999 | 16.09 | 315517 |
| 1738020900 | 16.129999 | 0.08 | 0.50 | 16.129999 | 16.129999 | 16.0801 | 265474 |
| 1737761700 | 16.05 | 0.04 | 0.25 | 16.05 | 16.056 | 16 | 340538 |
| 1737675300 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1737588900 | 16.01 | -0.04 | -0.25 | 16.07 | 16.07 | 16 | 432149 |
| 1737502500 | 16.05 | 0 | 0.00 | 16.03 | 16.05 | 16.01 | 666948 |
| 1737156900 | 16.05 | -0.01 | -0.06 | 16.11 | 16.11 | 16.04 | 386771 |
| 1737070500 | 16.059999 | 0.03 | 0.19 | 16.04 | 16.075 | 15.99 | 424080 |
| 1736984100 | 16.03 | 0.15 | 0.94 | 16.059999 | 16.059999 | 15.99 | 523761 |
| 1736897700 | 15.88 | 0.01 | 0.06 | 15.94 | 15.94 | 15.86 | 270112 |
| 1736811300 | 15.87 | -0.02 | -0.13 | 15.89 | 15.89 | 15.8501 | 286964 |
| 1736552100 | 15.89 | -0.12 | -0.75 | 15.93 | 15.95 | 15.8809 | 345650 |
| 1736379300 | 16.01 | 0.02 | 0.13 | 15.98 | 16.02 | 15.975 | 880540 |
| 1736292900 | 15.99 | -0.04 | -0.25 | 16.029399 | 16.03 | 15.96 | 411128 |
| 1736206500 | 16.03 | -0.02 | -0.12 | 16.03 | 16.04 | 16.0101 | 287044 |
| 1735947300 | 16.05 | -0.02 | -0.12 | 16.085 | 16.09 | 16.04 | 291357 |
| 1735860900 | 16.07 | 0.02 | 0.12 | 16.09 | 16.1084 | 16.04 | 286455 |
| 1735688100 | 16.05 | -0.04 | -0.25 | 16.19 | 16.19 | 16.03 | 136546 |
| 1735601700 | 16.09 | 0.06 | 0.37 | 16.07 | 16.09 | 16.0597 | 361125 |
| 1735342500 | 16.03 | -0.03 | -0.19 | 16.04205 | 16.059999 | 16.01 | 2378876 |
| 1735256100 | 16.059999 | 0.02 | 0.12 | 16.01 | 16.059999 | 15.99 | 513769 |
| 1735077840 | 16.04 | 0.02 | 0.12 | 16.04 | 16.04 | 15.9811 | 197166 |
| 1734996900 | 16.02 | -0.08 | -0.50 | 16.04 | 16.04 | 16 | 274198 |
| 1734737700 | 16.1 | 0.05 | 0.31 | 16.1099 | 16.149999 | 16.079999 | 464833 |
| 1734651300 | 16.05 | -0.04 | -0.25 | 16.0926 | 16.099 | 16.028199 | 519194 |
| 1734564900 | 16.09 | -0.15 | -0.92 | 16.2485 | 16.26 | 16.09 | 332896 |
| 1734478500 | 16.239999 | -0.01 | -0.03 | 16.28 | 16.28 | 16.23 | 1081617 |
| 1734392100 | 16.245 | 0.01 | 0.03 | 16.2589 | 16.2589 | 16.23 | 179410 |
| 1734132900 | 16.239999 | -0.05 | -0.31 | 16.28 | 16.28 | 16.219999 | 1002391 |
| 1734046500 | 16.29 | -0.06 | -0.37 | 16.32 | 16.329999 | 16.28 | 220514 |
| 1733960100 | 16.35 | -0.02 | -0.12 | 16.392499 | 16.399999 | 16.34 | 246647 |
| 1733873700 | 16.37 | -0.01 | -0.06 | 16.360499 | 16.3775 | 16.34 | 223969 |
| 1733787300 | 16.379999 | -0.03 | -0.18 | 16.39 | 16.396 | 16.37 | 221515 |
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
