Premium
TCW AAA CLO ETF (ACLO)
NYSE
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 | 0.075 | 0.14880952381 | 50.4 | 50.4992 | 50.4 | 17470 | 50.46313067 | SP |
| 4 | 0.135 | 0.268176400477 | 50.34 | 50.4992 | 50.28 | 37169 | 50.37529871 | SP |
| 12 | 0.255 | 0.507765830346 | 50.22 | 50.8 | 50.2 | 35889 | 50.37620076 | SP |
| 26 | 0.215 | 0.427775567051 | 50.26 | 50.95 | 50.15 | 43951 | 50.37325518 | SP |
| 52 | 0.105 | 0.208457415128 | 50.37 | 50.95 | 50.15 | 27262 | 50.36742894 | SP |
| 156 | 0.465 | 0.929814037193 | 50.01 | 50.95 | 49.587 | 31481 | 50.28186691 | SP |
| 260 | 0.465 | 0.929814037193 | 50.01 | 50.95 | 49.587 | 31481 | 50.28186691 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 50.475 | 0.01 | 0.02 | 50.46 | 50.5 | 50.451 | 6167 |
| 1782513600 | 50.4651 | 0.02 | 0.04 | 50.42 | 50.48 | 50.42 | 77851 |
| 1782427200 | 50.445 | -0.01 | -0.01 | 50.42 | 50.47 | 50.42 | 1626 |
| 1782340800 | 50.45 | 0.01 | 0.02 | 50.42 | 50.47 | 50.42 | 3988 |
| 1782254400 | 50.44 | -0.01 | -0.02 | 50.4 | 50.46 | 50.4 | 2027 |
| 1782168000 | 50.4499 | 0.02 | 0.05 | 50.4 | 50.4499 | 50.4 | 1858 |
| 1781822400 | 50.425 | 0.04 | 0.09 | 50.39 | 50.45 | 50.39 | 135096 |
| 1781736000 | 50.38 | -0.03 | -0.05 | 50.4 | 50.42 | 50.38 | 1189 |
| 1781649600 | 50.405 | -0 | -0.01 | 50.4 | 50.42 | 50.395 | 5306 |
| 1781563200 | 50.4093 | 0.04 | 0.08 | 50.37 | 50.41 | 50.37 | 7994 |
| 1781304000 | 50.37 | 0 | 0.01 | 50.36 | 50.375 | 50.34 | 7817 |
| 1781217600 | 50.365 | -0.02 | -0.04 | 50.34 | 50.39 | 50.34 | 13073 |
| 1781131200 | 50.385 | 0.05 | 0.10 | 50.33 | 50.385 | 50.33 | 26697 |
| 1781044800 | 50.335 | -0.01 | -0.02 | 50.34 | 50.34 | 50.32 | 1030 |
| 1780958400 | 50.345 | -0 | -0.01 | 50.31 | 50.37 | 50.31 | 332580 |
| 1780699200 | 50.3499 | 0.03 | 0.06 | 50.31 | 50.37 | 50.31 | 7267 |
| 1780612800 | 50.32 | -0.01 | -0.01 | 50.28 | 50.35 | 50.28 | 63870 |
| 1780526400 | 50.325 | 0.01 | 0.02 | 50.3 | 50.35 | 50.3 | 690 |
| 1780440000 | 50.3139 | 0 | 0.01 | 50.31 | 50.339 | 50.29 | 4943 |
| 1780353600 | 50.3106 | -0.18 | -0.37 | 50.34 | 50.34 | 50.3106 | 11307 |
| 1780094400 | 50.495 | 0.02 | 0.03 | 50.47 | 50.51 | 50.47 | 126796 |
| 1780008000 | 50.48 | 0 | 0.00 | 50.45 | 50.51 | 50.45 | 3606 |
| 1779921600 | 50.48 | 0.02 | 0.04 | 50.46 | 50.5098 | 50.45 | 2239 |
| 1779835200 | 50.46 | 0.03 | 0.06 | 50.43 | 50.49 | 50.43 | 3461 |
| 1779489600 | 50.4297 | 0.02 | 0.04 | 50.41 | 50.46 | 50.41 | 6178 |
| 1779403200 | 50.41 | -0.01 | -0.01 | 50.42 | 50.44 | 50.4 | 2398 |
| 1779316800 | 50.415 | -0.01 | -0.01 | 50.42 | 50.43 | 50.39 | 140285 |
| 1779230400 | 50.42 | 0.02 | 0.04 | 50.4 | 50.45 | 50.4 | 597 |
| 1779144000 | 50.4 | -0.01 | -0.01 | 50.38 | 50.43 | 50.3711 | 1165 |
| 1778884800 | 50.405 | 0.01 | 0.02 | 50.39 | 50.43 | 50.38 | 6326 |
| 1778798400 | 50.395 | 0.02 | 0.03 | 50.36 | 50.4 | 50.36 | 2678 |
| 1778712000 | 50.38 | -0.02 | -0.05 | 50.35 | 50.4 | 50.35 | 354 |
| 1778625600 | 50.404 | 0.04 | 0.08 | 50.35 | 50.435 | 50.34 | 10081 |
| 1778539200 | 50.365 | 0.02 | 0.03 | 50.34 | 50.39 | 50.34 | 111592 |
| 1778280000 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 470 |
| 1778193600 | 50.349 | -0 | -0.00 | 50.3 | 50.36 | 50.3 | 5543 |
| 1778107200 | 50.3499 | 0.03 | 0.06 | 50.32 | 50.35 | 50.3196 | 72466 |
| 1778020800 | 50.32 | -0.01 | -0.01 | 50.3 | 50.35 | 50.29 | 2129 |
| 1777934400 | 50.325 | 0.02 | 0.04 | 50.3 | 50.35 | 50.3 | 5508 |
| 1777675200 | 50.305 | -0.18 | -0.35 | 50.27 | 50.305 | 50.27 | 10372 |
| 1777588800 | 50.4814 | -0.04 | -0.08 | 50.46 | 50.5 | 50.46 | 217 |
| 1777502400 | 50.52 | 0.02 | 0.03 | 50.43 | 50.52 | 50.43 | 1064 |
| 1777416000 | 50.505 | 0.08 | 0.15 | 50.43 | 50.8 | 50.43 | 14104 |
| 1777329600 | 50.43 | 0.01 | 0.02 | 50.42 | 50.45 | 50.42 | 3606 |
| 1777070400 | 50.42 | 0.02 | 0.03 | 50.4 | 50.45 | 50.4 | 396 |
| 1776984000 | 50.405 | 0.02 | 0.05 | 50.38 | 50.42 | 50.38 | 314116 |
| 1776897600 | 50.38 | -0.02 | -0.04 | 50.35 | 50.41 | 50.35 | 3096 |
| 1776811200 | 50.4 | 0.02 | 0.03 | 50.35 | 50.4 | 50.35 | 1691 |
| 1776724800 | 50.385 | 0.02 | 0.05 | 50.36 | 50.4 | 50.36 | 1314 |
| 1776465600 | 50.36 | 0.02 | 0.03 | 50.34 | 50.38 | 50.34 | 417 |
| 1776379200 | 50.345 | 0.02 | 0.04 | 50.32 | 50.37 | 50.31 | 69725 |
| 1776292800 | 50.325 | 0.01 | 0.01 | 50.3 | 50.33 | 50.28 | 217576 |
| 1776206400 | 50.32 | 0.03 | 0.06 | 50.29 | 50.34 | 50.29 | 200217 |
| 1776120000 | 50.29 | 0.01 | 0.01 | 50.28 | 50.32 | 50.25 | 1243 |
| 1775860800 | 50.2841 | -0.01 | -0.02 | 50.25 | 50.3 | 50.25 | 6744 |
| 1775774400 | 50.2946 | 0.05 | 0.10 | 50.24 | 50.3 | 50.24 | 2294 |
| 1775688000 | 50.245 | -0 | -0.01 | 50.25 | 50.3 | 50.245 | 7209 |
| 1775601600 | 50.2482 | 0.02 | 0.04 | 50.24 | 50.27 | 50.2 | 10928 |
| 1775515200 | 50.2269 | 0.02 | 0.03 | 50.22 | 50.25 | 50.21 | 5126 |
| 1775169600 | 50.21 | 0.03 | 0.06 | 50.18 | 50.22 | 50.18 | 187 |
| 1775083200 | 50.1789 | -0.21 | -0.41 | 50.17 | 50.1999 | 50.15 | 152907 |
| 1774996800 | 50.3858 | -0.03 | -0.07 | 50.42 | 50.42 | 50.38 | 3417 |
| 1774910400 | 50.42 | 0.07 | 0.14 | 50.36 | 50.42 | 50.36 | 2876 |
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.
