Premium
Invesco BulletShares 2035 Corporate Bond ETF (BSCZ)
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 | -0.15 | -0.733137829912 | 20.46 | 20.481741 | 20.265 | 158235 | 20.35914582 | SP |
| 4 | -0.17 | -0.830078125 | 20.48 | 20.5899 | 20.265 | 101335 | 20.44374595 | SP |
| 12 | -0.5 | -2.40269101394 | 20.81 | 20.84 | 20.105 | 93924 | 20.46511935 | SP |
| 26 | -0.5 | -2.40269101394 | 20.81 | 21.05 | 20.105 | 120063 | 20.64782273 | SP |
| 52 | -0.0791 | -0.387952386324 | 20.3891 | 21.16 | 20.105 | 88158 | 20.70347198 | SP |
| 156 | 0.15 | 0.744047619048 | 20.16 | 21.16 | 20.09 | 84123 | 20.69814897 | SP |
| 260 | 0.15 | 0.744047619048 | 20.16 | 21.16 | 20.09 | 84123 | 20.69814897 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 20.31 | -0.03 | -0.15 | 20.35 | 20.35 | 20.29 | 131071 |
| 1783636500 | 20.34 | 0.02 | 0.12 | 20.35 | 20.389 | 20.33 | 199602 |
| 1783550100 | 20.315 | -0.04 | -0.20 | 20.32 | 20.33 | 20.265 | 242930 |
| 1783463700 | 20.355 | -0.12 | -0.59 | 20.44 | 20.44 | 20.345 | 62612 |
| 1783377300 | 20.475 | -0.01 | -0.05 | 20.46 | 20.481741 | 20.4401 | 127794 |
| 1783031700 | 20.485 | 0.04 | 0.20 | 20.45 | 20.49 | 20.448 | 43946 |
| 1782945300 | 20.4436 | -0.03 | -0.13 | 20.43 | 20.47 | 20.4118 | 75869 |
| 1782858900 | 20.47 | -0.09 | -0.41 | 20.54 | 20.57 | 20.47 | 56995 |
| 1782772500 | 20.555 | 0.02 | 0.10 | 20.54 | 20.57 | 20.5309 | 104398 |
| 1782513300 | 20.535 | 0.03 | 0.14 | 20.5 | 20.55 | 20.4801 | 59069 |
| 1782426900 | 20.5058 | 0.01 | 0.05 | 20.53 | 20.53 | 20.495 | 41826 |
| 1782340500 | 20.495 | 0.1 | 0.49 | 20.48 | 20.515 | 20.47 | 189308 |
| 1782254100 | 20.3953 | 0.02 | 0.10 | 20.38 | 20.43 | 20.38 | 58207 |
| 1782167700 | 20.375 | -0.14 | -0.68 | 20.37 | 20.38 | 20.345 | 63273 |
| 1781822100 | 20.515 | 0.07 | 0.33 | 20.56 | 20.5699 | 20.515 | 46746 |
| 1781735700 | 20.4483 | -0.11 | -0.52 | 20.53 | 20.5899 | 20.445 | 56633 |
| 1781649300 | 20.555 | 0.04 | 0.19 | 20.53 | 20.575 | 20.5201 | 43895 |
| 1781562900 | 20.515 | 0.02 | 0.10 | 20.56 | 20.5699 | 20.51 | 82804 |
| 1781303700 | 20.495 | -0.03 | -0.15 | 20.48 | 20.5 | 20.4401 | 268124 |
| 1781217300 | 20.525 | 0.15 | 0.74 | 20.41 | 20.535 | 20.4001 | 43323 |
| 1781130900 | 20.375 | -0.04 | -0.20 | 20.41 | 20.4201 | 20.3511 | 35169 |
| 1781044500 | 20.415 | 0.06 | 0.29 | 20.4 | 20.42 | 20.36 | 50114 |
| 1780958100 | 20.355 | -0.02 | -0.10 | 20.42 | 20.42 | 20.35 | 61749 |
| 1780698900 | 20.375 | -0.12 | -0.59 | 20.42 | 20.42 | 20.365 | 53149 |
| 1780612500 | 20.495 | 0.03 | 0.15 | 20.5 | 20.52 | 20.494 | 68383 |
| 1780526100 | 20.465 | -0.05 | -0.24 | 20.45 | 20.475 | 20.439 | 64113 |
| 1780439700 | 20.515 | 0.01 | 0.05 | 20.55 | 20.55 | 20.5 | 214073 |
| 1780353300 | 20.505 | -0.03 | -0.15 | 20.45 | 20.51 | 20.433 | 48134 |
| 1780094100 | 20.535 | 0.03 | 0.15 | 20.52 | 20.56 | 20.51 | 69240 |
| 1780007700 | 20.505 | 0.04 | 0.20 | 20.46 | 20.52 | 20.44 | 72814 |
| 1779921300 | 20.465 | 0.03 | 0.15 | 20.45 | 20.48 | 20.4401 | 71691 |
| 1779834900 | 20.4334 | 0.08 | 0.39 | 20.45 | 20.45 | 20.41 | 89018 |
| 1779489300 | 20.355 | 0.04 | 0.20 | 20.37 | 20.38 | 20.31 | 156724 |
| 1779402900 | 20.315 | 0.02 | 0.10 | 20.23 | 20.325 | 20.205 | 221194 |
| 1779316500 | 20.295 | 0.17 | 0.84 | 20.15 | 20.31 | 20.14 | 235196 |
| 1779230100 | 20.1266 | -0.12 | -0.60 | 20.15 | 20.1799 | 20.105 | 91805 |
| 1779143700 | 20.2473 | -0.11 | -0.56 | 20.3 | 20.32 | 20.22 | 66231 |
| 1778884500 | 20.362 | -0.13 | -0.65 | 20.39 | 20.39 | 20.355 | 33030 |
| 1778798100 | 20.495 | -0.02 | -0.07 | 20.56 | 20.56 | 20.495 | 62605 |
| 1778711700 | 20.51 | 0.01 | 0.02 | 20.5 | 20.515 | 20.47 | 40845 |
| 1778625300 | 20.505 | -0.06 | -0.29 | 20.52 | 20.52 | 20.49 | 258577 |
| 1778538900 | 20.565 | -0.05 | -0.24 | 20.59 | 20.6 | 20.56 | 47569 |
| 1778279700 | 20.615 | 0.08 | 0.39 | 20.61 | 20.64 | 20.6 | 42627 |
| 1778193300 | 20.535 | -0.09 | -0.43 | 20.65 | 20.65 | 20.53 | 54157 |
| 1778106900 | 20.6231 | 0.1 | 0.48 | 20.62 | 20.635 | 20.6 | 73325 |
| 1778020500 | 20.525 | 0.06 | 0.29 | 20.51 | 20.55 | 20.49 | 37429 |
| 1777934100 | 20.465 | -0.07 | -0.34 | 20.5 | 20.5 | 20.41 | 86668 |
| 1777674900 | 20.535 | 0.04 | 0.19 | 20.53 | 20.59 | 20.509 | 208886 |
| 1777588500 | 20.4965 | 0.02 | 0.11 | 20.52 | 20.535 | 20.48 | 116030 |
| 1777502100 | 20.475 | -0.09 | -0.45 | 20.53 | 20.53 | 20.4401 | 141939 |
| 1777415700 | 20.5672 | -0.01 | -0.04 | 20.53 | 20.575 | 20.51 | 53481 |
| 1777329300 | 20.575 | -0.06 | -0.29 | 20.62 | 20.62 | 20.565 | 80675 |
| 1777070100 | 20.635 | 0.02 | 0.10 | 20.6 | 20.6491 | 20.58 | 50454 |
| 1776983700 | 20.615 | -0.05 | -0.25 | 20.67 | 20.6791 | 20.57 | 103718 |
| 1776897300 | 20.666 | 0.04 | 0.17 | 20.69 | 20.705 | 20.6633 | 62847 |
| 1776810900 | 20.63 | -0.09 | -0.41 | 20.7 | 20.7 | 20.625 | 129745 |
| 1776724500 | 20.715 | -0.09 | -0.43 | 20.71 | 20.72 | 20.68 | 72476 |
| 1776465300 | 20.805 | 0.11 | 0.53 | 20.81 | 20.84 | 20.79 | 60432 |
| 1776378900 | 20.695 | -0.07 | -0.34 | 20.78 | 20.78 | 20.69 | 250594 |
| 1776292500 | 20.765 | -0.02 | -0.10 | 20.75 | 20.77 | 20.7342 | 81298 |
| 1776206100 | 20.785 | 0.07 | 0.34 | 20.74 | 20.79 | 20.72 | 60278 |
| 1776119700 | 20.715 | 0.08 | 0.38 | 20.63 | 20.72 | 20.63 | 80767 |
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.
