Premium
Nuveen S&P 500 Buy Write Income Fund (BXMX)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 3.8961038961 | 12.32 | 12.77 | 12 | 214798 | 12.39779697 | CS |
| 4 | -0.36 | -2.73556231003 | 13.16 | 13.26 | 11.2531 | 304987 | 12.42425465 | CS |
| 12 | -1.4 | -9.85915492958 | 14.2 | 14.34 | 11.2531 | 219699 | 13.09183278 | CS |
| 26 | -0.98 | -7.11175616836 | 13.78 | 14.42 | 11.2531 | 190694 | 13.46610917 | CS |
| 52 | 0.08 | 0.62893081761 | 12.72 | 14.42 | 11.2531 | 181480 | 13.38730076 | CS |
| 156 | -1.15 | -8.24372759857 | 13.95 | 14.42 | 11.2531 | 179567 | 13.12654407 | CS |
| 260 | 2.1 | 19.6261682243 | 10.7 | 15.22 | 10.43 | 197756 | 13.00809235 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 12.8 | 0.1 | 0.79 | 12.76 | 12.83 | 12.62 | 114442 |
| 1745534400 | 12.7 | 0.16 | 1.28 | 12.62 | 12.7 | 12.5 | 150886 |
| 1745448000 | 12.54 | 0.15 | 1.21 | 12.64 | 12.69 | 12.51 | 231457 |
| 1745361600 | 12.39 | 0.28 | 2.31 | 12.29 | 12.41 | 12.2614 | 216944 |
| 1745275200 | 12.11 | -0.24 | -1.94 | 12.32 | 12.32 | 12 | 264604 |
| 1744929600 | 12.35 | 0 | 0.00 | 12.37 | 12.42 | 12.32 | 111570 |
| 1744843200 | 12.35 | -0.22 | -1.75 | 12.5 | 12.5699 | 12.18 | 185496 |
| 1744756800 | 12.57 | 0.01 | 0.08 | 12.57 | 12.675 | 12.53 | 182203 |
| 1744670400 | 12.56 | 0.01 | 0.08 | 12.72 | 12.7499 | 12.47 | 157189 |
| 1744411200 | 12.55 | 0.17 | 1.37 | 12.41 | 12.5784 | 12.2634 | 291440 |
| 1744324800 | 12.38 | -0.41 | -3.21 | 12.7 | 12.7 | 12.02 | 198773 |
| 1744238400 | 12.79 | 1.08 | 9.22 | 11.77 | 12.7943 | 11.7212 | 392952 |
| 1744152000 | 11.71 | -0.04 | -0.34 | 12.18 | 12.44 | 11.561 | 648812 |
| 1744065600 | 11.75 | -0.27 | -2.25 | 11.47 | 11.99 | 11.2531 | 702399 |
| 1743806400 | 12.02 | -0.8 | -6.24 | 12.52 | 12.58 | 11.92 | 506366 |
| 1743720000 | 12.82 | -0.4 | -3.03 | 12.95 | 12.99 | 12.775 | 484349 |
| 1743633600 | 13.22 | 0.06 | 0.46 | 13.1 | 13.26 | 13.07 | 132557 |
| 1743547200 | 13.16 | 0.04 | 0.30 | 13.13 | 13.2 | 13.0447 | 397503 |
| 1743460800 | 13.12 | 0.09 | 0.69 | 12.94 | 13.14 | 12.9 | 428127 |
| 1743201600 | 13.03 | -0.17 | -1.29 | 13.16 | 13.17 | 13.01 | 124664 |
| 1743115200 | 13.2 | -0.03 | -0.23 | 13.16 | 13.29 | 13.15 | 120851 |
| 1743028800 | 13.23 | -0.12 | -0.90 | 13.32 | 13.3876 | 13.2015 | 144548 |
| 1742942400 | 13.35 | 0.08 | 0.60 | 13.35 | 13.38 | 13.32 | 107088 |
| 1742856000 | 13.27 | 0.18 | 1.38 | 13.24 | 13.31 | 13.2 | 167989 |
| 1742596800 | 13.09 | 0 | 0.00 | 13.01 | 13.11 | 13 | 113803 |
| 1742510400 | 13.09 | 0.03 | 0.23 | 13.05 | 13.175 | 13 | 118867 |
| 1742424000 | 13.06 | 0.12 | 0.93 | 12.95 | 13.14 | 12.95 | 125481 |
| 1742337600 | 12.94 | -0.11 | -0.84 | 13.05 | 13.1399 | 12.9 | 206474 |
| 1742251200 | 13.05 | 0.1 | 0.77 | 13.01 | 13.08 | 12.9543 | 267615 |
| 1741992000 | 12.95 | -0.09 | -0.69 | 12.81 | 12.99 | 12.81 | 206394 |
| 1741905600 | 13.04 | -0.16 | -1.21 | 13.23 | 13.23 | 13.02 | 178945 |
| 1741819200 | 13.2 | 0.07 | 0.53 | 13.2 | 13.289 | 13.12 | 256699 |
| 1741732800 | 13.13 | -0.09 | -0.68 | 13.21 | 13.28 | 13.0888 | 436016 |
| 1741646400 | 13.22 | -0.3 | -2.22 | 13.43 | 13.4771 | 13.16 | 193728 |
| 1741390800 | 13.52 | 0.08 | 0.60 | 13.41 | 13.5499 | 13.32 | 209761 |
| 1741304400 | 13.44 | -0.16 | -1.18 | 13.49 | 13.56 | 13.39 | 183682 |
| 1741218000 | 13.6 | 0.08 | 0.59 | 13.52 | 13.63 | 13.4754 | 175640 |
| 1741131600 | 13.52 | -0.15 | -1.10 | 13.57 | 13.6402 | 13.47 | 226746 |
| 1741045200 | 13.67 | -0.18 | -1.30 | 13.89 | 13.96 | 13.66 | 185135 |
| 1740786000 | 13.85 | 0.1 | 0.73 | 14.19 | 14.19 | 13.76 | 235529 |
| 1740699600 | 13.75 | -0.17 | -1.22 | 13.94 | 13.9695 | 13.75 | 120054 |
| 1740613200 | 13.92 | 0 | 0.00 | 13.93 | 14.05 | 13.85 | 183238 |
| 1740526800 | 13.92 | -0.12 | -0.85 | 14.09 | 14.1699 | 13.9 | 201519 |
| 1740440400 | 14.04 | -0.05 | -0.35 | 14.14 | 14.22 | 13.88 | 312606 |
| 1740181200 | 14.09 | -0.13 | -0.91 | 14.23 | 14.29 | 14.0601 | 132665 |
| 1740094800 | 14.22 | 0.02 | 0.14 | 14.24 | 14.24 | 14.17 | 165832 |
| 1740008400 | 14.2 | 0.02 | 0.14 | 14.28 | 14.28 | 14.1 | 102617 |
| 1739922000 | 14.18 | -0.1 | -0.70 | 14.28 | 14.28 | 14.14 | 151587 |
| 1739576400 | 14.28 | -0.01 | -0.07 | 14.32 | 14.32 | 14.1745 | 105792 |
| 1739490000 | 14.29 | 0.07 | 0.49 | 14.28 | 14.31 | 14.25 | 106233 |
| 1739403600 | 14.22 | -0.01 | -0.07 | 14.18 | 14.22 | 14.1345 | 149174 |
| 1739317200 | 14.23 | 0.07 | 0.49 | 14.09 | 14.24 | 14.0801 | 166673 |
| 1739230800 | 14.16 | 0.05 | 0.35 | 14.17 | 14.2089 | 14.1 | 148231 |
| 1738971600 | 14.11 | -0.07 | -0.49 | 14.2 | 14.2899 | 14.07 | 189166 |
| 1738885200 | 14.18 | 0 | 0.00 | 14.18 | 14.2 | 14.11 | 178467 |
| 1738798800 | 14.18 | 0.05 | 0.35 | 14.1 | 14.18 | 14.06 | 140525 |
| 1738712400 | 14.13 | 0.06 | 0.43 | 14.07 | 14.15 | 14 | 178144 |
| 1738626000 | 14.07 | -0.17 | -1.19 | 14.06 | 14.13 | 14.02 | 163206 |
| 1738366800 | 14.24 | 0.07 | 0.49 | 14.1679 | 14.34 | 14.14 | 201129 |
| 1738280400 | 14.17 | 0.07 | 0.50 | 14.18 | 14.24 | 14.09 | 140578 |
| 1738194000 | 14.1 | -0.1 | -0.70 | 14.2 | 14.2 | 14.05 | 172308 |
| 1738107600 | 14.2 | 0.18 | 1.28 | 14.05 | 14.21 | 13.9 | 162277 |
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
