Premium
Invesco BulletShares 2032 Corporate Bond (BSCW)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.14880952381 | 20.16 | 20.35 | 20.105 | 232931 | 20.18249234 | SP |
| 4 | 0.29 | 1.45728643216 | 19.9 | 20.35 | 19.79 | 218830 | 20.07642637 | SP |
| 12 | -0.08 | -0.394671928959 | 20.27 | 20.7999 | 19.79 | 210253 | 20.19071483 | SP |
| 26 | -0.37 | -1.79961089494 | 20.56 | 21.5 | 19.79 | 161922 | 20.42570085 | SP |
| 52 | -0.14 | -0.688637481554 | 20.33 | 21.5 | 19.5299 | 142183 | 20.29025006 | SP |
| 156 | 0.1354 | 0.675156821876 | 20.0546 | 22.61 | 18.51 | 97062 | 20.13298379 | SP |
| 260 | 0.1354 | 0.675156821876 | 20.0546 | 22.61 | 18.51 | 97062 | 20.13298379 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 20.19 | -0.06 | -0.30 | 20.2 | 20.222 | 20.165 | 173290 |
| 1738884900 | 20.25 | -0.03 | -0.15 | 20.29 | 20.29 | 20.235 | 167167 |
| 1738798500 | 20.28 | 0.09 | 0.45 | 20.28 | 20.35 | 20.2401 | 137080 |
| 1738712100 | 20.19 | 0.04 | 0.20 | 20.12 | 20.195 | 20.11 | 117875 |
| 1738625700 | 20.15 | 0.01 | 0.05 | 20.1633 | 20.205 | 20.115 | 601560 |
| 1738366500 | 20.14 | -0.03 | -0.15 | 20.16 | 20.205 | 20.105 | 140973 |
| 1738280100 | 20.17 | 0.03 | 0.15 | 20.2 | 20.2 | 20.1501 | 164050 |
| 1738193700 | 20.14 | -0.01 | -0.05 | 20.14 | 20.18 | 20.075 | 114727 |
| 1738107300 | 20.15 | -0.01 | -0.05 | 20.13 | 20.16 | 20.1 | 129868 |
| 1738020900 | 20.16 | 0.11 | 0.55 | 20.13 | 20.16 | 20.1017 | 194023 |
| 1737761700 | 20.05 | 0.01 | 0.05 | 20.04 | 20.0599 | 19.99 | 181834 |
| 1737675300 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
| 1737588900 | 20.04 | -0.05 | -0.25 | 20.12 | 20.12 | 20.0212 | 205206 |
| 1737502500 | 20.09 | 0 | 0.00 | 20.04 | 20.09 | 20.0399 | 460398 |
| 1737156900 | 20.09 | 0.02 | 0.10 | 20.14 | 20.14 | 20.06 | 288794 |
| 1737070500 | 20.07 | 0.04 | 0.20 | 20.05 | 20.1 | 20 | 112844 |
| 1736984100 | 20.03 | 0.2 | 1.01 | 20.05 | 20.05 | 19.99 | 202160 |
| 1736897700 | 19.83 | 0.01 | 0.05 | 19.91 | 19.91 | 19.79 | 136190 |
| 1736811300 | 19.82 | -0.06 | -0.30 | 19.88 | 19.88 | 19.8 | 190193 |
| 1736552100 | 19.88 | -0.12 | -0.60 | 19.9 | 19.97 | 19.85 | 393999 |
| 1736379300 | 20 | 0.02 | 0.10 | 19.96 | 20 | 19.94 | 563757 |
| 1736292900 | 19.98 | -0.07 | -0.35 | 20.05 | 20.05 | 19.95 | 104868 |
| 1736206500 | 20.05 | -0.03 | -0.15 | 20.0473 | 20.0703 | 20.03 | 129347 |
| 1735947300 | 20.08 | -0.04 | -0.20 | 20.13 | 20.15 | 20.07 | 236717 |
| 1735860900 | 20.12 | 0.01 | 0.05 | 20.13 | 20.17 | 20.0701 | 169130 |
| 1735688100 | 20.11 | -0.05 | -0.25 | 20.25 | 20.25 | 20.0805 | 122171 |
| 1735601700 | 20.16 | 0.09 | 0.45 | 20.14 | 20.16 | 20.12 | 254236 |
| 1735342500 | 20.07 | -0.06 | -0.30 | 20.122 | 20.1493 | 20.06 | 1061966 |
| 1735256100 | 20.13 | 0.02 | 0.10 | 20.01 | 20.13 | 20.01 | 563175 |
| 1735077840 | 20.11 | 0.04 | 0.20 | 20.08 | 20.11 | 20.0201 | 41005 |
| 1734996900 | 20.07 | -0.13 | -0.64 | 20.11 | 20.11 | 20.04 | 168031 |
| 1734737700 | 20.2 | 0.06 | 0.30 | 20.195 | 20.2569 | 20.17 | 134199 |
| 1734651300 | 20.14 | -0.09 | -0.44 | 20.1825 | 20.1825 | 20.08 | 435356 |
| 1734564900 | 20.23 | -0.17 | -0.83 | 20.41 | 20.43 | 20.21 | 188571 |
| 1734478500 | 20.4 | -0.01 | -0.05 | 20.42 | 20.42 | 20.37 | 422925 |
| 1734392100 | 20.41 | 0.02 | 0.10 | 20.43 | 20.4338 | 20.3769 | 111316 |
| 1734132900 | 20.39 | -0.08 | -0.39 | 20.45 | 20.52 | 20.37 | 90578 |
| 1734046500 | 20.47 | -0.09 | -0.44 | 20.54 | 20.54 | 20.46 | 88986 |
| 1733960100 | 20.56 | -0.02 | -0.10 | 20.6408 | 20.6408 | 20.5473 | 119646 |
| 1733873700 | 20.58 | -0.02 | -0.10 | 20.56 | 20.6023 | 20.54 | 96775 |
| 1733787300 | 20.6 | -0.05 | -0.24 | 20.6449 | 20.6449 | 20.59 | 136725 |
| 1733528100 | 20.65 | 0.06 | 0.29 | 20.645 | 20.65 | 20.58 | 93068 |
| 1733441700 | 20.59 | 0 | 0.00 | 20.56 | 20.6 | 20.5421 | 80858 |
| 1733355300 | 20.59 | 0.06 | 0.29 | 20.5 | 20.61 | 20.5 | 80579 |
| 1733268900 | 20.53 | -0.05 | -0.24 | 20.5783 | 20.6044 | 20.51 | 817566 |
| 1733182500 | 20.58 | 0.02 | 0.10 | 20.57 | 20.7999 | 20.51 | 125458 |
| 1732917840 | 20.56 | 0.09 | 0.44 | 20.5233 | 20.56 | 20.5201 | 12436 |
| 1732750500 | 20.47 | 0.08 | 0.39 | 20.56 | 20.56 | 20.4029 | 100926 |
| 1732664100 | 20.39 | -0.06 | -0.29 | 20.7784 | 20.7784 | 20.35 | 94413 |
| 1732577700 | 20.45 | 0.2 | 0.99 | 20.435 | 20.455 | 20.3921 | 106215 |
| 1732318500 | 20.25 | 0.01 | 0.05 | 20.27 | 20.27 | 20.19 | 86281 |
| 1732232100 | 20.24 | -0.01 | -0.05 | 20.44 | 20.44 | 20.22 | 69893 |
| 1732145700 | 20.25 | -0.03 | -0.15 | 20.22 | 20.32 | 20.21 | 98181 |
| 1732059300 | 20.28 | 0.04 | 0.20 | 20.285 | 20.3407 | 20.26 | 109654 |
| 1731972900 | 20.24 | -0.05 | -0.25 | 20.25 | 20.26 | 20.189 | 138018 |
| 1731713700 | 20.29 | 0.02 | 0.10 | 20.27 | 20.7 | 20.18 | 161704 |
| 1731627300 | 20.27 | -0.02 | -0.10 | 20.3249 | 20.35 | 20.25 | 114528 |
| 1731540900 | 20.29 | -0.02 | -0.10 | 20.38 | 20.4099 | 20.2605 | 80054 |
| 1731454500 | 20.31 | -0.16 | -0.78 | 20.4 | 20.4499 | 20.28 | 109777 |
| 1731368100 | 20.47 | -0.03 | -0.15 | 20.51 | 20.51 | 20.41 | 138790 |
| 1731108900 | 20.5 | 0.04 | 0.20 | 20.5 | 20.54 | 20.4572 | 132672 |
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
