Premium
Invesco BulletShares 2033 Corporate Bond ETF (BSCX)
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 | -0.195 | -0.925925925926 | 21.06 | 21.065 | 20.8313 | 149729 | 20.93635091 | SP |
| 4 | 0.205 | 0.992255566312 | 20.66 | 21.065 | 20.5301 | 120328 | 20.87663766 | SP |
| 12 | -0.045 | -0.215208034433 | 20.91 | 21.065 | 20.27 | 193392 | 20.71057071 | SP |
| 26 | -0.805 | -3.71481310568 | 21.67 | 21.82 | 20.27 | 139577 | 20.88188917 | SP |
| 52 | -0.115 | -0.548141086749 | 20.98 | 21.82 | 20.06 | 120481 | 20.88464255 | SP |
| 156 | 0.895 | 4.48172258388 | 19.97 | 23.29 | 19.01 | 110324 | 20.86204754 | SP |
| 260 | 0.895 | 4.48172258388 | 19.97 | 23.29 | 19.01 | 110324 | 20.86204754 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 20.94 | 0.07 | 0.34 | 20.98 | 20.98 | 20.9 | 89209 |
| 1741390500 | 20.87 | -0.02 | -0.10 | 20.94 | 20.95 | 20.8313 | 124076 |
| 1741304100 | 20.89 | -0.05 | -0.24 | 20.9 | 20.9386 | 20.8498 | 72909 |
| 1741217700 | 20.94 | -0.07 | -0.33 | 21 | 21.03 | 20.925 | 325326 |
| 1741131300 | 21.01 | -0.04 | -0.19 | 21.06 | 21.065 | 20.9802 | 137127 |
| 1741044900 | 21.05 | 0.05 | 0.24 | 20.95 | 21.05 | 20.95 | 127262 |
| 1740785700 | 21 | 0.07 | 0.33 | 20.97 | 21.005 | 20.92 | 139578 |
| 1740699300 | 20.93 | -0.04 | -0.19 | 20.98 | 20.98 | 20.89 | 96727 |
| 1740612900 | 20.97 | 0.04 | 0.19 | 20.92 | 20.98 | 20.9032 | 110480 |
| 1740526500 | 20.93 | 0.12 | 0.58 | 20.905 | 20.94 | 20.89 | 142173 |
| 1740440100 | 20.81 | -0.06 | -0.29 | 20.77 | 20.835 | 20.76 | 96673 |
| 1740180900 | 20.87 | 0.08 | 0.38 | 20.85 | 20.9 | 20.805 | 163346 |
| 1740094500 | 20.79 | 0.04 | 0.19 | 20.7652 | 20.79 | 20.755 | 86631 |
| 1740008100 | 20.75 | 0.02 | 0.10 | 20.74 | 20.76 | 20.7 | 66765 |
| 1739921700 | 20.73 | -0.08 | -0.38 | 20.83 | 20.83 | 20.7105 | 144237 |
| 1739576100 | 20.81 | 0.08 | 0.39 | 20.805 | 20.845 | 20.8 | 85752 |
| 1739489700 | 20.73 | 0.14 | 0.68 | 20.62 | 20.7462 | 20.62 | 87406 |
| 1739403300 | 20.59 | -0.09 | -0.44 | 20.5538 | 20.59 | 20.5301 | 71218 |
| 1739316900 | 20.68 | -0.04 | -0.19 | 20.66 | 20.7 | 20.6501 | 119335 |
| 1739230500 | 20.72 | 0.01 | 0.05 | 20.77 | 20.77 | 20.7001 | 3677428 |
| 1738971300 | 20.71 | -0.07 | -0.34 | 20.73 | 20.73 | 20.685 | 99368 |
| 1738884900 | 20.78 | -0.04 | -0.19 | 20.84 | 20.84 | 20.75 | 97813 |
| 1738798500 | 20.82 | 0.11 | 0.53 | 20.83 | 20.845 | 20.77 | 111959 |
| 1738712100 | 20.71 | 0.04 | 0.19 | 20.65 | 20.72 | 20.6106 | 108957 |
| 1738625700 | 20.67 | 0.02 | 0.10 | 20.6853 | 20.71 | 20.635 | 104558 |
| 1738366500 | 20.65 | -0.04 | -0.19 | 20.65 | 20.73 | 20.615 | 58506 |
| 1738280100 | 20.69 | 0.03 | 0.15 | 20.75 | 20.75 | 20.67 | 97498 |
| 1738193700 | 20.66 | -0.02 | -0.10 | 20.72 | 20.72 | 20.59 | 92153 |
| 1738107300 | 20.68 | -0.01 | -0.05 | 20.64 | 20.68 | 20.6201 | 112445 |
| 1738020900 | 20.69 | 0.12 | 0.58 | 20.76 | 20.76 | 20.6355 | 115646 |
| 1737761700 | 20.57 | 0.02 | 0.10 | 20.57 | 20.58 | 20.5 | 146544 |
| 1737675300 | 20.55 | 0 | 0.00 | 20.55 | 20.55 | 20.55 | 0 |
| 1737588900 | 20.55 | -0.06 | -0.29 | 20.59 | 20.5999 | 20.53165 | 69978 |
| 1737502500 | 20.61 | 0.02 | 0.10 | 20.5761 | 20.61 | 20.5541 | 319603 |
| 1737156900 | 20.59 | 0.01 | 0.05 | 20.66 | 20.66 | 20.5735 | 105199 |
| 1737070500 | 20.58 | 0.05 | 0.24 | 20.56 | 20.61 | 20.5 | 91680 |
| 1736984100 | 20.53 | 0.21 | 1.03 | 20.53 | 20.55 | 20.4937 | 97847 |
| 1736897700 | 20.32 | 0.01 | 0.05 | 20.38 | 20.38 | 20.27 | 89819 |
| 1736811300 | 20.31 | -0.05 | -0.25 | 20.6 | 20.6 | 20.2801 | 96790 |
| 1736552100 | 20.36 | -0.13 | -0.63 | 20.38 | 20.42 | 20.3401 | 146098 |
| 1736379300 | 20.49 | 0.03 | 0.15 | 20.47 | 20.49 | 20.4321 | 75288 |
| 1736292900 | 20.46 | -0.09 | -0.44 | 20.537 | 20.537 | 20.4337 | 95631 |
| 1736206500 | 20.55 | -0.04 | -0.19 | 20.55 | 20.58 | 20.5301 | 86025 |
| 1735947300 | 20.59 | -0.04 | -0.19 | 20.655 | 20.655 | 20.5701 | 366490 |
| 1735860900 | 20.63 | 0.01 | 0.05 | 20.62 | 20.68 | 20.59 | 158754 |
| 1735688100 | 20.62 | -0.04 | -0.19 | 20.73 | 20.73 | 20.58 | 81162 |
| 1735601700 | 20.66 | 0.09 | 0.44 | 20.6375 | 20.67 | 20.63 | 234411 |
| 1735342500 | 20.57 | -0.07 | -0.34 | 20.61 | 20.625 | 20.56 | 128561 |
| 1735256100 | 20.64 | 0.04 | 0.19 | 20.58 | 20.64 | 20.535 | 240821 |
| 1735077840 | 20.6 | 0.02 | 0.10 | 20.57 | 20.61 | 20.5206 | 58901 |
| 1734996900 | 20.58 | -0.14 | -0.68 | 20.67 | 20.67 | 20.55 | 173640 |
| 1734737700 | 20.72 | 0.06 | 0.29 | 20.77 | 20.78 | 20.6971 | 126643 |
| 1734651300 | 20.66 | -0.09 | -0.43 | 20.7377 | 20.7377 | 20.6013 | 226651 |
| 1734564900 | 20.75 | -0.19 | -0.88 | 20.94 | 20.97 | 20.735 | 193530 |
| 1734478500 | 20.935 | -0.02 | -0.07 | 20.91 | 20.95 | 20.91 | 70524 |
| 1734392100 | 20.95 | -0.02 | -0.10 | 20.9701 | 20.9944 | 20.925 | 73292 |
| 1734132900 | 20.97 | -0.05 | -0.24 | 21.0184 | 21.0184 | 20.915 | 60842 |
| 1734046500 | 21.02 | -0.09 | -0.43 | 21.069 | 21.07 | 21.01 | 82089 |
| 1733960100 | 21.11 | -0.02 | -0.09 | 21.22 | 21.22 | 21.0971 | 101246 |
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
