Premium
Invesco BulletShares 2034 Municipal Bond ETF (BSMY)
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 | -0.1194 | -0.483596597813 | 24.69 | 24.71 | 24.47 | 21217 | 24.61126682 | SP |
| 4 | -0.0394 | -0.160097521333 | 24.61 | 24.72 | 24.47 | 16192 | 24.60676657 | SP |
| 12 | -0.0394 | -0.160097521333 | 24.61 | 24.75 | 24.02 | 33450 | 24.53206545 | SP |
| 26 | -0.1994 | -0.805006055713 | 24.77 | 25.025 | 24 | 25302 | 24.58366909 | SP |
| 52 | 0.8636 | 3.6428059223 | 23.707 | 25.025 | 23.4 | 24895 | 24.38249909 | SP |
| 156 | -0.5994 | -2.38140643623 | 25.17 | 25.235 | 22.61 | 18619 | 24.3173051 | SP |
| 260 | -0.5994 | -2.38140643623 | 25.17 | 25.235 | 22.61 | 18619 | 24.3173051 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 24.5706 | 0.02 | 0.06 | 24.64 | 24.64 | 24.55 | 13831 |
| 1783636500 | 24.555 | 0.01 | 0.06 | 24.53 | 24.58 | 24.53 | 10718 |
| 1783550100 | 24.5405 | -0.1 | -0.42 | 24.59 | 24.59 | 24.47 | 31451 |
| 1783463700 | 24.645 | -0.05 | -0.21 | 24.63 | 24.7 | 24.62 | 15424 |
| 1783377300 | 24.6959 | 0.01 | 0.04 | 24.69 | 24.71 | 24.68 | 27276 |
| 1783031700 | 24.6854 | 0.02 | 0.06 | 24.7 | 24.7 | 24.64 | 18699 |
| 1782945300 | 24.67 | 0.02 | 0.08 | 24.59 | 24.67 | 24.5801 | 13028 |
| 1782858900 | 24.6513 | -0.02 | -0.08 | 24.65 | 24.72 | 24.64 | 11634 |
| 1782772500 | 24.67 | 0.05 | 0.20 | 24.6 | 24.69 | 24.6 | 7030 |
| 1782513300 | 24.6212 | 0.01 | 0.06 | 24.65 | 24.67 | 24.6 | 23389 |
| 1782426900 | 24.6068 | 0.01 | 0.03 | 24.65 | 24.65 | 24.52 | 20123 |
| 1782340500 | 24.6 | 0.08 | 0.31 | 24.55 | 24.63 | 24.55 | 4783 |
| 1782254100 | 24.5247 | -0.04 | -0.16 | 24.56 | 24.5805 | 24.5 | 22765 |
| 1782167700 | 24.565 | -0.1 | -0.42 | 24.63 | 24.63 | 24.54 | 5365 |
| 1781822100 | 24.6695 | 0.12 | 0.51 | 24.71 | 24.72 | 24.63 | 17084 |
| 1781735700 | 24.545 | -0.05 | -0.20 | 24.62 | 24.66 | 24.53 | 26930 |
| 1781649300 | 24.595 | 0.03 | 0.12 | 24.6 | 24.645 | 24.5473 | 15479 |
| 1781562900 | 24.565 | 0.04 | 0.15 | 24.56 | 24.62 | 24.56 | 14023 |
| 1781303700 | 24.528 | -0.07 | -0.29 | 24.61 | 24.61 | 24.5219 | 6257 |
| 1781217300 | 24.6 | 0.1 | 0.41 | 24.49 | 24.66 | 24.49 | 23571 |
| 1781130900 | 24.5 | -0.07 | -0.28 | 24.53 | 24.5784 | 24.474 | 16153 |
| 1781044500 | 24.5689 | 0.01 | 0.06 | 24.56 | 24.6257 | 24.53 | 9829 |
| 1780958100 | 24.555 | -0.01 | -0.03 | 24.61 | 24.61 | 24.5125 | 11191 |
| 1780698900 | 24.5632 | -0.02 | -0.09 | 24.54 | 24.585 | 24.54 | 20599 |
| 1780612500 | 24.585 | 0.02 | 0.08 | 24.51 | 24.62 | 24.51 | 6963 |
| 1780526100 | 24.5655 | 0.01 | 0.03 | 24.46 | 24.67 | 24.46 | 10538 |
| 1780439700 | 24.5592 | 0.05 | 0.22 | 24.58 | 24.59 | 24.5201 | 8456 |
| 1780353300 | 24.505 | 0.03 | 0.12 | 24.5 | 24.525 | 24.37 | 36438 |
| 1780094100 | 24.475 | 0.04 | 0.16 | 24.39 | 24.52 | 24.39 | 8977 |
| 1780007700 | 24.4358 | 0.07 | 0.29 | 24.38 | 24.45 | 24.3589 | 17912 |
| 1779921300 | 24.365 | 0.02 | 0.10 | 24.27 | 24.399 | 24.27 | 49509 |
| 1779834900 | 24.34 | 0.17 | 0.69 | 24.25 | 24.34 | 24.25 | 9291 |
| 1779489300 | 24.1743 | 0.01 | 0.04 | 24.23 | 24.23 | 24.17 | 11177 |
| 1779402900 | 24.165 | -0.02 | -0.08 | 24.14 | 24.1866 | 24.11 | 37049 |
| 1779316500 | 24.185 | 0.05 | 0.20 | 24.2 | 24.24 | 24.02 | 33894 |
| 1779230100 | 24.1377 | -0.09 | -0.36 | 24.15 | 24.23 | 24.06 | 27555 |
| 1779143700 | 24.2256 | -0.06 | -0.26 | 24.23 | 24.27 | 24.1401 | 29339 |
| 1778884500 | 24.2887 | -0.19 | -0.76 | 24.3 | 24.31 | 24.2345 | 24052 |
| 1778798100 | 24.475 | -0.02 | -0.08 | 24.57 | 24.57 | 24.465 | 14064 |
| 1778711700 | 24.495 | -0.03 | -0.10 | 24.49 | 24.51 | 24.47 | 19379 |
| 1778625300 | 24.52 | -0.04 | -0.18 | 24.5 | 24.54 | 24.5 | 9741 |
| 1778538900 | 24.5649 | -0.03 | -0.12 | 24.61 | 24.61 | 24.5502 | 5395 |
| 1778279700 | 24.595 | 0.03 | 0.11 | 24.61 | 24.61 | 24.5 | 25417 |
| 1778193300 | 24.5675 | -0.01 | -0.03 | 24.62 | 24.63 | 24.555 | 31094 |
| 1778106900 | 24.575 | 0.06 | 0.26 | 24.62 | 24.62 | 24.545 | 15913 |
| 1778020500 | 24.5104 | -0 | -0.01 | 24.56 | 24.56 | 24.36 | 43733 |
| 1777934100 | 24.5129 | -0.04 | -0.15 | 24.55 | 24.55 | 24.45 | 47584 |
| 1777674900 | 24.5489 | 0.02 | 0.08 | 24.57 | 24.57 | 24.46 | 12991 |
| 1777588500 | 24.53 | 0.03 | 0.11 | 24.59 | 24.59 | 24.5 | 12204 |
| 1777502100 | 24.503 | -0.08 | -0.33 | 24.54 | 24.56 | 24.4701 | 11708 |
| 1777415700 | 24.583 | -0.05 | -0.19 | 24.55 | 24.6 | 24.55 | 6214 |
| 1777329300 | 24.63 | 0.02 | 0.10 | 24.6 | 24.75 | 24.6 | 12023 |
| 1777070100 | 24.6058 | 0.02 | 0.09 | 24.64 | 24.643 | 24.59 | 20993 |
| 1776983700 | 24.5826 | -0 | -0.01 | 24.64 | 24.64 | 24.56 | 7053 |
| 1776897300 | 24.5844 | 0.01 | 0.05 | 24.65 | 24.65 | 24.55 | 7979 |
| 1776810900 | 24.5717 | -0.02 | -0.09 | 24.61 | 24.61 | 24.56 | 852216 |
| 1776724500 | 24.595 | -0.09 | -0.34 | 24.58 | 24.61 | 24.57 | 48636 |
| 1776465300 | 24.68 | 0.12 | 0.49 | 24.61 | 24.69 | 24.61 | 18350 |
| 1776378900 | 24.56 | 0 | 0.00 | 24.57 | 24.59 | 24.55 | 10405 |
| 1776292500 | 24.56 | -0.03 | -0.13 | 24.53 | 24.625 | 24.53 | 14921 |
| 1776206100 | 24.5926 | 0.02 | 0.09 | 24.55 | 24.6 | 24.55 | 19086 |
| 1776119700 | 24.5709 | 0.06 | 0.25 | 24.52 | 24.5815 | 24.52 | 8586 |
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.
