Premium
GuardBonds 2026 Investment Grade Bond Fund (GBFC)
NEO
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.142789148025 | 21.01 | 21.01 | 20.98 | 5530 | 21.00687102 | CS |
| 4 | -0.04 | -0.190294957184 | 21.02 | 21.05 | 20.94 | 11439 | 21.0327604 | CS |
| 12 | 0.02 | 0.0954198473282 | 20.96 | 21.05 | 20.94 | 5541 | 21.01031142 | CS |
| 26 | 0.27 | 1.30371801062 | 20.71 | 21.05 | 20.69 | 4178 | 20.93039912 | CS |
| 52 | 0.99 | 4.95247623812 | 19.99 | 21.05 | 19.98 | 3846 | 20.7004528 | CS |
| 156 | 0.97 | 4.84757621189 | 20.01 | 21.05 | 19.88 | 3977 | 20.52806087 | CS |
| 260 | 0.97 | 4.84757621189 | 20.01 | 21.05 | 19.88 | 3977 | 20.52806087 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745614800 | 20.98 | -0.01 | -0.05 | 20.98 | 20.98 | 20.98 | 3968 |
| 1745528400 | 20.99 | -0.01 | -0.05 | 20.98 | 20.99 | 20.98 | 541 |
| 1745442000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 239 |
| 1745355600 | 21 | -0.01 | -0.05 | 21 | 21 | 21 | 5600 |
| 1745269200 | 21.01 | 0.01 | 0.05 | 21.01 | 21.01 | 21.01 | 15739 |
| 1744923600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1744837200 | 21 | 0.01 | 0.05 | 21 | 21 | 21 | 97 |
| 1744750800 | 20.99 | 0.01 | 0.05 | 21 | 21 | 20.99 | 1160 |
| 1744664400 | 20.98 | 0.04 | 0.19 | 20.99 | 20.99 | 20.98 | 430 |
| 1744405200 | 20.94 | -0.02 | -0.10 | 20.95 | 20.95 | 20.94 | 300 |
| 1744319040 | 20.96 | 0 | 0.00 | 20.96 | 20.96 | 20.96 | 230 |
| 1744232400 | 20.96 | -0.04 | -0.19 | 20.97 | 20.97 | 20.96 | 3340 |
| 1744146000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 671 |
| 1744059600 | 21 | -0.02 | -0.10 | 20.99 | 21 | 20.99 | 1471 |
| 1743800400 | 21.02 | -0.02 | -0.10 | 21.05 | 21.05 | 21.02 | 4403 |
| 1743714000 | 21.04 | 0.01 | 0.05 | 21.04 | 21.04 | 21.04 | 4104 |
| 1743627840 | 21.03 | -0.01 | -0.05 | 21.02 | 21.03 | 21.02 | 5427 |
| 1743541200 | 21.04 | 0.02 | 0.10 | 21.05 | 21.05 | 21.04 | 156091 |
| 1743454800 | 21.02 | 0.01 | 0.05 | 21.03 | 21.03 | 21.02 | 5510 |
| 1743195600 | 21.01 | 0.01 | 0.05 | 21.02 | 21.02 | 21.01 | 545 |
| 1743109200 | 21 | 0.01 | 0.05 | 21 | 21 | 21 | 459 |
| 1743022980 | 20.99 | -0.02 | -0.10 | 21 | 21 | 20.99 | 338 |
| 1742936520 | 21.01 | -0.01 | -0.05 | 20.99 | 21.01 | 20.99 | 4017 |
| 1742850120 | 21.02 | -0.01 | -0.05 | 21.02 | 21.02 | 21.02 | 255 |
| 1742590920 | 21.03 | 0 | 0.00 | 21.03 | 21.03 | 21.03 | 158 |
| 1742504520 | 21.03 | 0.02 | 0.10 | 21.04 | 21.04 | 21.03 | 382 |
| 1742418120 | 21.01 | -0.01 | -0.05 | 21.01 | 21.01 | 21.01 | 9865 |
| 1742331720 | 21.02 | 0.01 | 0.05 | 21.02 | 21.02 | 21.02 | 0 |
| 1742245320 | 21.01 | 0.01 | 0.05 | 21.01 | 21.01 | 21.01 | 0 |
| 1741986000 | 21 | 0.02 | 0.10 | 21.01 | 21.01 | 21 | 3340 |
| 1741899720 | 20.98 | -0.01 | -0.05 | 20.98 | 20.98 | 20.98 | 250 |
| 1741813320 | 20.99 | -0.02 | -0.10 | 21.02 | 21.02 | 20.99 | 1263 |
| 1741726800 | 21.01 | 0.01 | 0.05 | 21.01 | 21.01 | 21.01 | 722 |
| 1741640400 | 21 | 0.02 | 0.10 | 21 | 21 | 21 | 40 |
| 1741384800 | 20.98 | 0.01 | 0.05 | 20.99 | 20.99 | 20.98 | 3930 |
| 1741298400 | 20.97 | -0.02 | -0.10 | 20.98 | 20.98 | 20.97 | 238 |
| 1741212060 | 20.99 | -0.02 | -0.10 | 21.01 | 21.01 | 20.99 | 435 |
| 1741125660 | 21.01 | -0.02 | -0.10 | 21.02 | 21.02 | 21.01 | 1090 |
| 1741039200 | 21.03 | 0.05 | 0.24 | 21.03 | 21.03 | 21.03 | 500 |
| 1740780000 | 20.98 | 0.01 | 0.05 | 20.99 | 20.99 | 20.97 | 1758 |
| 1740693600 | 20.97 | 0.02 | 0.10 | 20.98 | 20.98 | 20.97 | 1445 |
| 1740607200 | 20.95 | -0.02 | -0.10 | 20.95 | 20.95 | 20.95 | 45286 |
| 1740520800 | 20.97 | 0.02 | 0.10 | 20.97 | 20.97 | 20.97 | 56 |
| 1740434400 | 20.95 | -0.02 | -0.10 | 20.95 | 20.95 | 20.95 | 0 |
| 1740175200 | 20.97 | 0.02 | 0.10 | 20.96 | 20.97 | 20.96 | 1687 |
| 1740088800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 1250 |
| 1740002400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 2134 |
| 1739916000 | 20.95 | -0.02 | -0.10 | 20.96 | 20.96 | 20.95 | 3335 |
| 1739570400 | 20.97 | 0.01 | 0.05 | 20.96 | 20.98 | 20.96 | 2045 |
| 1739484000 | 20.96 | 0.01 | 0.05 | 20.97 | 20.97 | 20.96 | 2868 |
| 1739397600 | 20.95 | -0.01 | -0.05 | 20.94 | 20.95 | 20.94 | 1935 |
| 1739311200 | 20.96 | -0.01 | -0.05 | 20.96 | 20.98 | 20.96 | 11999 |
| 1739224800 | 20.97 | 0.01 | 0.05 | 20.97 | 20.97 | 20.97 | 0 |
| 1738965600 | 20.96 | -0.03 | -0.14 | 20.97 | 20.97 | 20.96 | 333 |
| 1738879200 | 20.99 | -0.01 | -0.05 | 20.99 | 20.99 | 20.99 | 120 |
| 1738792800 | 21 | 0 | 0.00 | 21.01 | 21.01 | 21 | 1040 |
| 1738706400 | 21 | 0.01 | 0.05 | 20.99 | 21 | 20.99 | 748 |
| 1738620000 | 20.99 | 0.01 | 0.05 | 21.02 | 21.02 | 20.99 | 2027 |
| 1738360800 | 20.98 | 0.01 | 0.05 | 20.96 | 20.98 | 20.96 | 2600 |
| 1738274400 | 20.97 | 0.02 | 0.10 | 20.95 | 20.97 | 20.95 | 700 |
| 1738188000 | 20.95 | 0.03 | 0.14 | 20.94 | 20.95 | 20.94 | 2980 |
| 1738101600 | 20.92 | 0.01 | 0.05 | 20.93 | 20.93 | 20.92 | 1834 |
| 1738015200 | 20.91 | -0.02 | -0.10 | 20.89 | 20.92 | 20.89 | 8136 |
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
