Carbon Collective Short Duration Green Bond ETF (CCSB)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0426 | -0.210578348987 | 20.23 | 20.26 | 20.16 | 1880 | 20.24500436 | SP |
4 | -0.2526 | -1.23581213307 | 20.44 | 20.44 | 20.16 | 1099 | 20.28088317 | SP |
12 | -0.2926 | -1.4287109375 | 20.48 | 21.22 | 20.16 | 2474 | 20.37622472 | SP |
26 | -0.1026 | -0.505667816658 | 20.29 | 22.91 | 20.16 | 2318 | 20.40057361 | SP |
52 | 0.1074 | 0.534860557769 | 20.08 | 22.91 | 19.98 | 4656 | 20.19776238 | SP |
156 | 0.1074 | 0.534860557769 | 20.08 | 22.91 | 19.98 | 4656 | 20.19776238 | SP |
260 | 0.1074 | 0.534860557769 | 20.08 | 22.91 | 19.98 | 4656 | 20.19776238 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1736379300 | 20.2128 | -0.05 | -0.23 | 20.26 | 20.26 | 20.19 | 1116 |
1736292900 | 20.26 | 0.05 | 0.23 | 20.26 | 20.26 | 20.18 | 5197 |
1736206500 | 20.214 | 0.02 | 0.12 | 20.18 | 20.23 | 20.18 | 1012 |
1735947300 | 20.19 | -0.07 | -0.35 | 20.23 | 20.23 | 20.19 | 193 |
1735860900 | 20.26 | 0.05 | 0.22 | 20.2 | 20.27 | 20.2 | 1010 |
1735688100 | 20.215 | -0.05 | -0.22 | 20.2 | 20.27 | 20.2 | 1274 |
1735601700 | 20.26 | 0.06 | 0.27 | 20.26 | 20.26 | 20.18 | 781 |
1735342500 | 20.205 | -0.14 | -0.66 | 20.18 | 20.22 | 20.18 | 554 |
1735256100 | 20.34 | 0.01 | 0.05 | 20.34 | 20.34 | 20.34 | 38 |
1735077840 | 20.33 | 0.04 | 0.20 | 20.29 | 20.33 | 20.29 | 325 |
1734996900 | 20.29 | -0.04 | -0.20 | 20.32 | 20.32 | 20.28 | 2158 |
1734737700 | 20.33 | 0.01 | 0.07 | 20.3 | 20.33 | 20.3 | 1755 |
1734651300 | 20.315 | -0.02 | -0.07 | 20.37 | 20.37 | 20.28 | 425 |
1734564900 | 20.33 | -0.06 | -0.32 | 20.38 | 20.38 | 20.33 | 552 |
1734478500 | 20.3947 | -0.03 | -0.12 | 20.42 | 20.42 | 20.38 | 682 |
1734392100 | 20.42 | 0.03 | 0.15 | 20.43 | 20.43 | 20.41 | 496 |
1734132900 | 20.39 | 0 | 0.00 | 20.44 | 20.44 | 20.39 | 1107 |
1734046500 | 20.39 | -0.03 | -0.12 | 20.38 | 20.43 | 20.38 | 1408 |
1733960100 | 20.415 | 0 | 0.02 | 20.51 | 20.52 | 20.415 | 62181 |
1733873700 | 20.41 | 0.01 | 0.05 | 20.37 | 20.44 | 20.37 | 319 |
1733787300 | 20.4 | -0.01 | -0.05 | 20.45 | 20.45 | 20.4 | 565 |
1733528100 | 20.41 | 0.02 | 0.10 | 20.43 | 20.45 | 20.38 | 2208 |
1733441700 | 20.39 | 0.01 | 0.05 | 20.42 | 20.42 | 20.39 | 999 |
1733355300 | 20.38 | 0.01 | 0.05 | 20.41 | 20.42 | 20.38 | 1091 |
1733268900 | 20.37 | -0.04 | -0.20 | 20.4 | 20.42 | 20.37 | 1577 |
1733182500 | 20.41 | 0.02 | 0.12 | 21.22 | 21.22 | 20.4 | 2841 |
1732917840 | 20.385 | 0.04 | 0.20 | 20.43 | 20.43 | 20.385 | 1657 |
1732750500 | 20.345 | 0.02 | 0.12 | 20.38 | 20.38 | 20.345 | 492 |
1732664100 | 20.32 | -0.09 | -0.42 | 20.29 | 20.36 | 20.29 | 552 |
1732577700 | 20.405 | 0.05 | 0.22 | 20.44 | 20.44 | 20.405 | 302 |
1732318500 | 20.36 | -0.01 | -0.02 | 20.4 | 20.4 | 20.36 | 680 |
1732232100 | 20.365 | 0.01 | 0.05 | 20.41 | 20.42 | 20.365 | 1315 |
1732145700 | 20.355 | -0.01 | -0.05 | 20.4 | 20.4 | 20.355 | 4713 |
1732059300 | 20.365 | -0.04 | -0.17 | 20.39 | 20.4 | 20.36 | 1537 |
1731972900 | 20.4 | 0.05 | 0.27 | 20.36 | 20.4 | 20.32 | 2563 |
1731713700 | 20.345 | 0.02 | 0.07 | 20.36 | 20.36 | 20.345 | 201 |
1731627300 | 20.33 | 0 | 0.02 | 20.38 | 20.38 | 20.31 | 2632 |
1731540900 | 20.325 | 0.04 | 0.17 | 20.39 | 20.39 | 20.3 | 471 |
1731454500 | 20.29 | -0.03 | -0.15 | 20.28 | 20.38 | 20.28 | 794 |
1731368100 | 20.32 | -0.04 | -0.17 | 20.28 | 20.53 | 20.27 | 1027 |
1731108900 | 20.355 | -0.01 | -0.04 | 20.3999 | 20.4 | 20.33 | 14730 |
1731022500 | 20.3628 | 0.03 | 0.14 | 20.38 | 20.38 | 20.3538 | 1584 |
1730936100 | 20.335 | -0.01 | -0.03 | 20.36 | 20.36 | 20.325 | 432 |
1730849700 | 20.3404 | -0 | -0.02 | 20.3 | 20.3404 | 20.29 | 3231 |
1730763300 | 20.345 | -0.03 | -0.12 | 20.37 | 20.38 | 20.32 | 2384 |
1730500500 | 20.37 | 0.03 | 0.17 | 20.32 | 20.4 | 20.32 | 582 |
1730414100 | 20.336 | 0 | 0.00 | 20.32 | 20.36 | 20.32 | 755 |
1730327700 | 20.336 | 0 | 0.00 | 20.345 | 20.37 | 20.336 | 378 |
1730241300 | 20.335 | 0.01 | 0.02 | 20.28 | 20.36 | 20.28 | 1530 |
1730154900 | 20.33 | -0.08 | -0.39 | 20.3079 | 20.33 | 20.3079 | 160 |
1729895700 | 20.41 | -0.01 | -0.05 | 20.4 | 20.435 | 20.4 | 853 |
1729809300 | 20.42 | 0.01 | 0.05 | 20.45 | 20.45 | 20.42 | 88 |
1729722900 | 20.41 | -0.03 | -0.12 | 20.38 | 20.45 | 20.38 | 528 |
1729636500 | 20.435 | -0.03 | -0.12 | 20.47 | 20.47 | 20.435 | 1483 |
1729550100 | 20.46 | 0.02 | 0.07 | 20.44 | 20.46 | 20.39 | 692 |
1729290900 | 20.445 | 0.05 | 0.22 | 20.48 | 20.48 | 20.445 | 113 |
1729204500 | 20.4 | -0.08 | -0.39 | 20.4 | 20.47 | 20.4 | 4677 |
1729118100 | 20.48 | 0.05 | 0.24 | 20.48 | 20.48 | 20.48 | 2258 |
1729031700 | 20.43 | 0.02 | 0.09 | 20.47 | 20.47 | 20.43 | 1198 |
1728945300 | 20.4122 | 0 | 0.01 | 20.34 | 21.25 | 20.34 | 2485 |
1728686100 | 20.41 | 0 | 0.02 | 20.44 | 20.44 | 20.41 | 236 |
1728599700 | 20.405 | 0.01 | 0.05 | 20.37 | 20.44 | 20.37 | 401 |
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