Premium
Invesco BulletShares 2028 Municipal Bond (BSMS)
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 | -0.045 | -0.191815856778 | 23.46 | 23.52 | 23.415 | 58391 | 23.45919556 | SP |
| 4 | 0.045 | 0.192554557125 | 23.37 | 23.52 | 23.33 | 58399 | 23.42367064 | SP |
| 12 | 0.015 | 0.0641025641026 | 23.4 | 23.53 | 23.28 | 55503 | 23.42187603 | SP |
| 26 | -0.045 | -0.191815856778 | 23.46 | 23.7 | 23.28 | 53559 | 23.49687506 | SP |
| 52 | 0.245 | 1.05740181269 | 23.17 | 23.7 | 23.11 | 47923 | 23.44642974 | SP |
| 156 | 0.055 | 0.235445205479 | 23.36 | 23.81 | 22.25 | 38105 | 23.34815409 | SP |
| 260 | -2.785 | -10.6297709924 | 26.2 | 26.6399 | 22.16 | 27603 | 23.38886876 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 23.4328 | -0 | -0.01 | 23.44 | 23.45 | 23.425 | 83778 |
| 1782167700 | 23.4353 | -0.06 | -0.28 | 23.48 | 23.48 | 23.435 | 43091 |
| 1781822100 | 23.5 | 0.04 | 0.15 | 23.51 | 23.52 | 23.49 | 74907 |
| 1781735700 | 23.465 | 0.01 | 0.04 | 23.46 | 23.49 | 23.46 | 31788 |
| 1781649300 | 23.4558 | 0.03 | 0.13 | 23.45 | 23.48 | 23.4345 | 44097 |
| 1781562900 | 23.4251 | 0.03 | 0.13 | 23.4 | 23.44 | 23.4 | 63325 |
| 1781303700 | 23.395 | -0.06 | -0.26 | 23.41 | 23.41 | 23.37 | 71437 |
| 1781217300 | 23.455 | 0.05 | 0.21 | 23.43 | 23.46 | 23.42 | 48548 |
| 1781130900 | 23.4068 | -0.01 | -0.04 | 23.43 | 23.44 | 23.39 | 38374 |
| 1781044500 | 23.4153 | -0 | -0.02 | 23.4 | 23.43 | 23.39 | 34269 |
| 1780958100 | 23.42 | 0.04 | 0.15 | 23.44 | 23.44 | 23.4 | 96292 |
| 1780698900 | 23.385 | -0.01 | -0.04 | 23.37 | 23.39 | 23.33 | 20239 |
| 1780612500 | 23.3954 | -0.03 | -0.13 | 23.41 | 23.41 | 23.39 | 37510 |
| 1780526100 | 23.4254 | 0.01 | 0.04 | 23.41 | 23.44 | 23.34 | 110420 |
| 1780439700 | 23.416 | 0 | 0.00 | 23.43 | 23.46 | 23.41 | 51892 |
| 1780353300 | 23.4158 | 0.02 | 0.09 | 23.38 | 23.43 | 23.365 | 77668 |
| 1780094100 | 23.3946 | -0.01 | -0.04 | 23.39 | 23.42 | 23.385 | 43596 |
| 1780007700 | 23.405 | 0.03 | 0.11 | 23.38 | 23.415 | 23.38 | 79219 |
| 1779921300 | 23.38 | 0 | 0.02 | 23.37 | 23.51 | 23.35 | 59122 |
| 1779834900 | 23.3754 | 0.04 | 0.17 | 23.38 | 23.39 | 23.365 | 90658 |
| 1779489300 | 23.335 | 0.02 | 0.09 | 23.32 | 23.43 | 23.295 | 106907 |
| 1779402900 | 23.3151 | -0.01 | -0.04 | 23.31 | 23.33 | 23.285 | 79989 |
| 1779316500 | 23.325 | 0.03 | 0.13 | 23.3 | 23.38 | 23.284 | 56258 |
| 1779230100 | 23.295 | -0.06 | -0.24 | 23.32 | 23.32 | 23.28 | 101104 |
| 1779143700 | 23.35 | -0.04 | -0.15 | 23.37 | 23.37 | 23.34 | 30167 |
| 1778884500 | 23.385 | -0.04 | -0.19 | 23.39 | 23.4 | 23.38 | 31442 |
| 1778798100 | 23.4296 | -0.01 | -0.02 | 23.45 | 23.4599 | 23.425 | 55046 |
| 1778711700 | 23.435 | 0.04 | 0.15 | 23.42 | 23.4492 | 23.42 | 60045 |
| 1778625300 | 23.4 | -0.04 | -0.17 | 23.46 | 23.46 | 23.4 | 50674 |
| 1778538900 | 23.44 | 0 | 0.00 | 23.5 | 23.5 | 23.44 | 45761 |
| 1778279700 | 23.44 | -0.02 | -0.06 | 23.48 | 23.48 | 23.44 | 30856 |
| 1778193300 | 23.455 | 0.01 | 0.04 | 23.49 | 23.49 | 23.44 | 63788 |
| 1778106900 | 23.4467 | 0 | 0.01 | 23.47 | 23.47 | 23.44 | 30356 |
| 1778020500 | 23.445 | 0 | 0.02 | 23.45 | 23.46 | 23.4388 | 87003 |
| 1777934100 | 23.44 | -0.02 | -0.06 | 23.45 | 23.46 | 23.43 | 52540 |
| 1777674900 | 23.455 | 0.02 | 0.09 | 23.44 | 23.49 | 23.44 | 35937 |
| 1777588500 | 23.435 | -0.01 | -0.04 | 23.45 | 23.46 | 23.43 | 39320 |
| 1777502100 | 23.4439 | 0 | 0.02 | 23.42 | 23.455 | 23.4 | 54813 |
| 1777415700 | 23.44 | 0.01 | 0.02 | 23.44 | 23.47 | 23.43 | 56374 |
| 1777329300 | 23.435 | -0.01 | -0.04 | 23.44 | 23.45 | 23.43 | 20793 |
| 1777070100 | 23.445 | 0.02 | 0.09 | 23.44 | 23.45 | 23.43 | 26696 |
| 1776983700 | 23.425 | -0.01 | -0.02 | 23.42 | 23.44 | 23.4199 | 40184 |
| 1776897300 | 23.43 | -0.02 | -0.06 | 23.43 | 23.43 | 23.405 | 74676 |
| 1776810900 | 23.445 | -0.02 | -0.06 | 23.42 | 23.46 | 23.42 | 57250 |
| 1776724500 | 23.46 | -0.05 | -0.20 | 23.45 | 23.48 | 23.4429 | 86863 |
| 1776465300 | 23.5077 | 0.02 | 0.07 | 23.48 | 23.52 | 23.48 | 28949 |
| 1776378900 | 23.4902 | -0 | -0.02 | 23.49 | 23.505 | 23.47 | 25978 |
| 1776292500 | 23.4947 | -0.02 | -0.07 | 23.5 | 23.5 | 23.47 | 41241 |
| 1776206100 | 23.51 | 0 | 0.02 | 23.53 | 23.53 | 23.49 | 41037 |
| 1776119700 | 23.5053 | 0.01 | 0.04 | 23.52 | 23.52 | 23.49 | 46727 |
| 1775860500 | 23.495 | 0.02 | 0.09 | 23.5 | 23.5 | 23.48 | 29516 |
| 1775774100 | 23.475 | 0 | 0.00 | 23.49 | 23.495 | 23.47 | 29146 |
| 1775687700 | 23.475 | 0.04 | 0.17 | 23.4996 | 23.5 | 23.47 | 34041 |
| 1775601300 | 23.435 | 0.02 | 0.08 | 23.45 | 23.45 | 23.4101 | 75868 |
| 1775514900 | 23.4154 | -0.03 | -0.12 | 23.44 | 23.44 | 23.41 | 61173 |
| 1775169300 | 23.4434 | 0.01 | 0.03 | 23.5 | 23.5 | 23.4 | 111798 |
| 1775082900 | 23.4352 | 0.04 | 0.17 | 23.4 | 23.45 | 23.4 | 63123 |
| 1774996500 | 23.3952 | 0.01 | 0.04 | 23.4 | 23.415 | 23.39 | 38838 |
| 1774910100 | 23.385 | 0.01 | 0.04 | 23.38 | 23.4 | 23.37 | 43443 |
| 1774650900 | 23.375 | -0.01 | -0.02 | 23.38 | 23.3899 | 23.35 | 87461 |
| 1774564500 | 23.38 | -0.02 | -0.10 | 23.4 | 23.4199 | 23.38 | 30869 |
| 1774478100 | 23.4041 | 0.01 | 0.05 | 23.3999 | 23.4099 | 23.385 | 22282 |
| 1774391700 | 23.3922 | -0.05 | -0.22 | 23.42 | 23.43 | 23.39 | 20420 |
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.
