Premium
Invesco BulletShares 2033 Corporate Bond ETF (BSCX)
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 | 0.06 | 0.290556900726 | 20.65 | 20.845 | 20.6106 | 96359 | 20.73380632 | SP |
| 4 | 0.33 | 1.61923454367 | 20.38 | 20.845 | 20.27 | 114616 | 20.59779878 | SP |
| 12 | -0.02 | -0.0964785335263 | 20.73 | 21.22 | 20.27 | 121082 | 20.72123974 | SP |
| 26 | -0.46 | -2.17288615966 | 21.17 | 21.82 | 20.27 | 112512 | 21.03257991 | SP |
| 52 | -0.22 | -1.05112279025 | 20.93 | 21.82 | 20.06 | 101434 | 20.90522678 | SP |
| 156 | 0.74 | 3.70555833751 | 19.97 | 23.29 | 19.01 | 99497 | 20.87669118 | SP |
| 260 | 0.74 | 3.70555833751 | 19.97 | 23.29 | 19.01 | 99497 | 20.87669118 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 20.71 | -0.07 | -0.34 | 20.67 | 20.73 | 20.67 | 102428 |
| 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 | 115545 |
| 1738625700 | 20.67 | 0.02 | 0.10 | 20.75 | 20.75 | 20.635 | 113332 |
| 1738366500 | 20.65 | -0.04 | -0.19 | 20.7 | 20.73 | 20.615 | 58077 |
| 1738280100 | 20.69 | 0.03 | 0.15 | 20.75 | 20.75 | 20.67 | 95459 |
| 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 | 20.58 | 20.61 | 20.5541 | 320994 |
| 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 | 20.36 | 20.42 | 20.3401 | 155148 |
| 1736379300 | 20.49 | 0.03 | 0.15 | 20.4 | 20.49 | 20.4 | 82666 |
| 1736292900 | 20.46 | -0.09 | -0.44 | 20.54 | 20.58 | 20.4337 | 100504 |
| 1736206500 | 20.55 | -0.04 | -0.19 | 20.61 | 20.61 | 20.5301 | 89070 |
| 1735947300 | 20.59 | -0.04 | -0.19 | 20.69 | 20.7 | 20.5701 | 368917 |
| 1735860900 | 20.63 | 0.01 | 0.05 | 20.62 | 20.68 | 20.59 | 203272 |
| 1735688100 | 20.62 | -0.04 | -0.19 | 20.73 | 20.73 | 20.58 | 81162 |
| 1735601700 | 20.66 | 0.09 | 0.44 | 20.61 | 20.67 | 20.61 | 235092 |
| 1735342500 | 20.57 | -0.07 | -0.34 | 20.64 | 20.64 | 20.56 | 133951 |
| 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 | 173651 |
| 1734737700 | 20.72 | 0.06 | 0.29 | 20.77 | 20.78 | 20.6971 | 127353 |
| 1734651300 | 20.66 | -0.09 | -0.43 | 20.75 | 20.75 | 20.6013 | 229170 |
| 1734564900 | 20.75 | -0.19 | -0.88 | 20.96 | 20.97 | 20.735 | 195445 |
| 1734478500 | 20.935 | -0.02 | -0.07 | 20.97 | 20.97 | 20.91 | 72981 |
| 1734392100 | 20.95 | -0.02 | -0.10 | 21.01 | 21.01 | 20.925 | 74475 |
| 1734132900 | 20.97 | -0.05 | -0.24 | 21.02 | 21.02 | 20.915 | 65294 |
| 1734046500 | 21.02 | -0.09 | -0.43 | 21.11 | 21.11 | 21.01 | 83665 |
| 1733960100 | 21.11 | -0.02 | -0.09 | 21.22 | 21.22 | 21.0971 | 102903 |
| 1733873700 | 21.13 | -0.03 | -0.14 | 21.16 | 21.16 | 21.06 | 72852 |
| 1733787300 | 21.16 | -0.05 | -0.24 | 21.16 | 21.169 | 21.09 | 56151 |
| 1733528100 | 21.21 | 0.07 | 0.33 | 21.24 | 21.24 | 21.15 | 83651 |
| 1733441700 | 21.14 | -0.01 | -0.05 | 21.17 | 21.17 | 21.0816 | 77224 |
| 1733355300 | 21.15 | 0.07 | 0.36 | 21.09 | 21.155 | 21.03 | 109194 |
| 1733268900 | 21.075 | -0.06 | -0.26 | 21.17 | 21.17 | 21.07 | 73069 |
| 1733182500 | 21.13 | 0.02 | 0.09 | 21.03 | 21.136782 | 21.03 | 76652 |
| 1732917840 | 21.11 | 0.1 | 0.48 | 21.02 | 21.11 | 21.02 | 27385 |
| 1732750500 | 21.01 | 0.08 | 0.38 | 20.94 | 21.01 | 20.94 | 67897 |
| 1732664100 | 20.93 | -0.05 | -0.24 | 20.99 | 20.99 | 20.8801 | 133153 |
| 1732577700 | 20.98 | 0.2 | 0.96 | 20.97 | 20.99 | 20.9216 | 97393 |
| 1732318500 | 20.78 | 0.01 | 0.05 | 20.78 | 20.9999 | 20.75 | 126525 |
| 1732232100 | 20.77 | 0 | 0.00 | 20.81 | 20.8269 | 20.7321 | 484649 |
| 1732145700 | 20.77 | -0.04 | -0.19 | 20.8 | 20.8 | 20.745 | 100251 |
| 1732059300 | 20.81 | 0.04 | 0.19 | 20.86 | 20.87 | 20.8 | 82802 |
| 1731972900 | 20.77 | -0.05 | -0.24 | 20.76 | 20.7811 | 20.7 | 75999 |
| 1731713700 | 20.82 | 0 | 0.00 | 20.81 | 20.8499 | 20.72 | 143720 |
| 1731627300 | 20.82 | -0.01 | -0.05 | 20.9 | 20.9 | 20.785 | 138201 |
| 1731540900 | 20.83 | -0.03 | -0.14 | 20.91 | 20.9627 | 20.805 | 126892 |
| 1731454500 | 20.86 | -0.15 | -0.71 | 20.95 | 20.95 | 20.835 | 71704 |
| 1731368100 | 21.01 | -0.04 | -0.19 | 21.06 | 21.06 | 20.9801 | 74705 |
| 1731108900 | 21.05 | 0.03 | 0.14 | 21.07 | 21.085 | 21.01 | 104686 |
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
