Premium
Invesco BulletShares 2030 High Yield Corporate Bond (BSJU)
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 | -0.25 | -0.95822154082 | 26.09 | 26.13 | 25.66 | 56563 | 25.80577088 | SP |
| 4 | -0.22 | -0.844205679202 | 26.06 | 26.259 | 25.66 | 30663 | 25.97379062 | SP |
| 12 | -0.52 | -1.97268588771 | 26.36 | 26.42 | 25.66 | 27663 | 26.05626621 | SP |
| 26 | 0.32 | 1.2539184953 | 25.52 | 26.58 | 25.36 | 25434 | 26.05944362 | SP |
| 52 | 0.3 | 1.17462803446 | 25.54 | 26.58 | 25 | 21722 | 25.80812207 | SP |
| 156 | 0.535 | 2.11420667852 | 25.305 | 26.58 | 23.23 | 12341 | 25.50060508 | SP |
| 260 | 0.535 | 2.11420667852 | 25.305 | 26.58 | 23.23 | 12341 | 25.50060508 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 25.84 | 0.18 | 0.70 | 25.67 | 25.88 | 25.67 | 122570 |
| 1734651300 | 25.66 | -0.02 | -0.08 | 25.83 | 25.83 | 25.66 | 49210 |
| 1734564900 | 25.68 | -0.32 | -1.23 | 26.04 | 26.04 | 25.68 | 64497 |
| 1734478500 | 26 | -0.09 | -0.34 | 26.03 | 26.061 | 26 | 25536 |
| 1734392100 | 26.09 | 0.03 | 0.10 | 26.06 | 26.13 | 26.06 | 21489 |
| 1734132900 | 26.0647 | -0.06 | -0.21 | 26.14 | 26.14 | 26.0402 | 15057 |
| 1734046500 | 26.12 | -0.08 | -0.29 | 26.19 | 26.19 | 26.12 | 10281 |
| 1733960100 | 26.195 | 0.02 | 0.10 | 26.23 | 26.245 | 26.1834 | 15711 |
| 1733873700 | 26.17 | 0 | 0.00 | 26.17 | 26.2 | 26.1621 | 12042 |
| 1733787300 | 26.17 | -0.05 | -0.17 | 26.24 | 26.24 | 26.17 | 25781 |
| 1733528100 | 26.215 | 0.05 | 0.19 | 26.2 | 26.259 | 26.19 | 41314 |
| 1733441700 | 26.165 | -0.02 | -0.08 | 26.17 | 26.19 | 26.1501 | 28517 |
| 1733355300 | 26.185 | 0.05 | 0.21 | 26.12 | 26.19 | 26.12 | 17079 |
| 1733268900 | 26.13 | -0.02 | -0.08 | 26.14 | 26.16 | 26.12 | 29803 |
| 1733182500 | 26.15 | 0.04 | 0.15 | 26.2 | 26.2 | 26.1 | 25951 |
| 1732917840 | 26.11 | 0.02 | 0.08 | 26.08 | 26.13 | 26.08 | 8792 |
| 1732750500 | 26.09 | 0.07 | 0.29 | 26.01 | 26.0993 | 26.01 | 19418 |
| 1732664100 | 26.015 | -0.04 | -0.13 | 26.03 | 26.03 | 25.98 | 26199 |
| 1732577700 | 26.05 | 0.12 | 0.46 | 26.05 | 26.09 | 26.0201 | 37279 |
| 1732318500 | 25.93 | -0.04 | -0.13 | 25.96 | 25.99 | 25.93 | 22300 |
| 1732232100 | 25.965 | 0.02 | 0.06 | 25.97 | 26.01 | 25.94 | 12807 |
| 1732145700 | 25.95 | -0.04 | -0.15 | 25.95 | 25.96 | 25.92 | 15921 |
| 1732059300 | 25.99 | 0.1 | 0.39 | 25.94 | 26.0299 | 25.81 | 48897 |
| 1731972900 | 25.89 | -0.13 | -0.50 | 25.85 | 25.92 | 25.835 | 18060 |
| 1731713700 | 26.02 | -0.03 | -0.13 | 26.01 | 26.04 | 25.9699 | 30441 |
| 1731627300 | 26.0533 | -0.06 | -0.22 | 26.14 | 26.14 | 26.04 | 34043 |
| 1731540900 | 26.11 | 0.03 | 0.12 | 26.13 | 26.14 | 26.0891 | 16266 |
| 1731454500 | 26.08 | -0.16 | -0.59 | 26.18 | 26.18 | 26.06 | 26715 |
| 1731368100 | 26.235 | -0.03 | -0.10 | 26.26 | 26.26 | 26.2 | 73568 |
| 1731108900 | 26.26 | 0.1 | 0.38 | 26.21 | 26.28 | 26.195 | 33169 |
| 1731022500 | 26.1604 | 0.12 | 0.46 | 26.06 | 26.2 | 26.06 | 27164 |
| 1730936100 | 26.04 | 0.02 | 0.08 | 25.99 | 26.07 | 25.9899 | 20450 |
| 1730849700 | 26.02 | 0.13 | 0.50 | 25.93 | 26.02 | 25.9201 | 20108 |
| 1730763300 | 25.89 | 0.06 | 0.23 | 25.95 | 25.9599 | 25.8899 | 16301 |
| 1730500500 | 25.83 | -0.01 | -0.04 | 25.95 | 25.96 | 25.83 | 10732 |
| 1730414100 | 25.84 | -0.09 | -0.35 | 25.93 | 25.93 | 25.84 | 28077 |
| 1730327700 | 25.93 | -0.05 | -0.20 | 25.97 | 26.0292 | 25.93 | 10184 |
| 1730241300 | 25.9808 | 0 | 0.00 | 25.91 | 26 | 25.885 | 7631 |
| 1730154900 | 25.98 | 0.07 | 0.27 | 26 | 26 | 25.95 | 52026 |
| 1729895700 | 25.91 | -0.03 | -0.12 | 25.96 | 26.01 | 25.91 | 23881 |
| 1729809300 | 25.94 | 0.07 | 0.27 | 25.91 | 25.97 | 25.88 | 27953 |
| 1729722900 | 25.87 | -0.12 | -0.44 | 25.93 | 25.93 | 25.855 | 20577 |
| 1729636500 | 25.9851 | -0.05 | -0.19 | 26 | 26.01 | 25.95 | 20116 |
| 1729550100 | 26.035 | -0.25 | -0.93 | 26.09 | 26.09 | 26.0099 | 21404 |
| 1729290900 | 26.28 | 0.07 | 0.27 | 26.24 | 26.3 | 26.23 | 16448 |
| 1729204500 | 26.21 | -0.08 | -0.30 | 26.27 | 26.27 | 26.19 | 13165 |
| 1729118100 | 26.29 | 0.07 | 0.25 | 26.24 | 26.3 | 26.2399 | 24359 |
| 1729031700 | 26.2244 | 0 | 0.02 | 26.22 | 26.2717 | 26.2001 | 27920 |
| 1728945300 | 26.22 | 0.02 | 0.08 | 26.22 | 26.2313 | 26.1579 | 22359 |
| 1728686100 | 26.2 | 0.05 | 0.19 | 26.12 | 26.22 | 26.12 | 27235 |
| 1728599700 | 26.15 | -0.01 | -0.04 | 26.15 | 26.17 | 26.1099 | 61385 |
| 1728513300 | 26.16 | -0.03 | -0.11 | 26.18 | 26.24 | 26.1498 | 56816 |
| 1728426900 | 26.19 | 0.05 | 0.20 | 26.16 | 26.2 | 26.15 | 60343 |
| 1728340500 | 26.1372 | -0.11 | -0.41 | 26.23 | 26.23 | 26.12 | 45041 |
| 1728081300 | 26.2438 | -0.07 | -0.25 | 26.3 | 26.3 | 26.21 | 17716 |
| 1727994900 | 26.31 | -0.04 | -0.15 | 26.33 | 26.33 | 26.26 | 16495 |
| 1727908500 | 26.35 | -0 | -0.00 | 26.31 | 26.355 | 26.2915 | 15118 |
| 1727822100 | 26.3504 | -0.04 | -0.15 | 26.34 | 26.4 | 26.32 | 19419 |
| 1727735700 | 26.39 | -0.02 | -0.06 | 26.36 | 26.42 | 26.36 | 15631 |
| 1727476500 | 26.405 | 0.05 | 0.21 | 26.35 | 26.405 | 26.35 | 5873 |
| 1727390100 | 26.35 | 0.01 | 0.02 | 26.32 | 26.39 | 26.31 | 17751 |
| 1727303700 | 26.345 | -0.02 | -0.06 | 26.34 | 26.38 | 26.33 | 27847 |
| 1727217300 | 26.36 | 0 | 0.02 | 26.34 | 26.399 | 26.2972 | 39479 |
| 1727130900 | 26.355 | -0.14 | -0.53 | 26.38 | 26.38 | 26.349 | 30664 |
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
