Premium
Nuveen S&P 500 Buy Write Income Fund (BXMX)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.8 | 13.75 | 14.0307 | 13.645 | 178861 | 13.89820501 | CS |
| 4 | -0.28 | -2.01149425287 | 13.92 | 14.14 | 13.42 | 234586 | 13.90029995 | CS |
| 12 | -0.12 | -0.872093023256 | 13.76 | 14.3 | 13.42 | 162385 | 13.90838044 | CS |
| 26 | -0.06 | -0.43795620438 | 13.7 | 14.3 | 12.45 | 180715 | 13.56671422 | CS |
| 52 | 0.82 | 6.39625585023 | 12.82 | 14.3 | 12.45 | 178114 | 13.32824364 | CS |
| 156 | -1.24 | -8.33333333333 | 14.88 | 15.22 | 11.72 | 181520 | 13.22323519 | CS |
| 260 | -0.13 | -0.944081336238 | 13.77 | 15.22 | 7.77 | 211806 | 12.7339214 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 13.64 | -0.25 | -1.80 | 13.85 | 13.94 | 13.62 | 344898 |
| 1736379600 | 13.89 | 0.05 | 0.36 | 13.88 | 13.9 | 13.82 | 102284 |
| 1736293200 | 13.84 | -0.07 | -0.50 | 13.96 | 13.96 | 13.82 | 172821 |
| 1736206800 | 13.91 | -0.02 | -0.14 | 13.98 | 14.0307 | 13.89 | 155116 |
| 1735947600 | 13.93 | 0.18 | 1.31 | 13.75 | 14.02 | 13.74 | 285224 |
| 1735861200 | 13.75 | -0.24 | -1.72 | 14.08 | 14.08 | 13.65 | 446922 |
| 1735688400 | 13.99 | 0.01 | 0.07 | 14.08 | 14.11 | 13.9 | 378628 |
| 1735602000 | 13.98 | 0.02 | 0.14 | 13.9 | 14.04 | 13.81 | 353749 |
| 1735342800 | 13.96 | -0.09 | -0.64 | 14.06 | 14.06 | 13.89 | 97307 |
| 1735256400 | 14.05 | 0.04 | 0.29 | 13.98 | 14.06 | 13.92 | 128352 |
| 1735077840 | 14.01 | 0.21 | 1.52 | 13.83 | 14.02 | 13.83 | 68338 |
| 1734997200 | 13.8 | 0.12 | 0.88 | 13.73 | 13.83 | 13.71 | 147406 |
| 1734738000 | 13.68 | 0.14 | 1.03 | 13.45 | 13.75 | 13.42 | 182474 |
| 1734651600 | 13.54 | -0.16 | -1.17 | 13.7 | 13.745 | 13.54 | 190943 |
| 1734565200 | 13.7 | -0.24 | -1.72 | 13.9 | 14.04 | 13.7 | 231811 |
| 1734478800 | 13.94 | -0.16 | -1.13 | 14 | 14.08 | 13.94 | 215195 |
| 1734392400 | 14.1 | 0.19 | 1.37 | 13.88 | 14.14 | 13.87 | 671572 |
| 1734133200 | 13.91 | -0.24 | -1.70 | 13.92 | 14.03 | 13.87 | 159822 |
| 1734046800 | 14.15 | -0.1 | -0.70 | 14.19 | 14.29 | 14.15 | 152454 |
| 1733960400 | 14.25 | 0.11 | 0.78 | 14.21 | 14.3 | 14.2088 | 114055 |
| 1733874000 | 14.14 | -0.02 | -0.14 | 14.17 | 14.27 | 14.14 | 139862 |
| 1733787600 | 14.16 | -0.07 | -0.49 | 14.24 | 14.28 | 14.15 | 183287 |
| 1733528400 | 14.23 | 0.09 | 0.64 | 14.17 | 14.23 | 14.14 | 138729 |
| 1733442000 | 14.14 | 0 | 0.00 | 14.18 | 14.1899 | 14.11 | 204201 |
| 1733355600 | 14.14 | 0.05 | 0.35 | 14.14 | 14.2399 | 14.11 | 130901 |
| 1733269200 | 14.09 | -0.02 | -0.14 | 14.06 | 14.15 | 14.0508 | 145119 |
| 1733182800 | 14.11 | 0.08 | 0.57 | 14.02 | 14.18 | 14.015 | 151794 |
| 1732917840 | 14.03 | 0.04 | 0.29 | 13.97 | 14.0899 | 13.9201 | 127524 |
| 1732750800 | 13.99 | 0.02 | 0.14 | 14 | 14.04 | 13.96 | 116793 |
| 1732664400 | 13.97 | 0.05 | 0.36 | 13.94 | 14.01 | 13.8911 | 116083 |
| 1732578000 | 13.92 | -0.01 | -0.07 | 14.04 | 14.05 | 13.9106 | 120250 |
| 1732318800 | 13.93 | 0.06 | 0.43 | 13.88 | 13.95 | 13.82 | 211706 |
| 1732232400 | 13.87 | 0.01 | 0.07 | 13.91 | 13.9243 | 13.84 | 132527 |
| 1732146000 | 13.86 | -0.04 | -0.29 | 13.93 | 13.93 | 13.78 | 119661 |
| 1732059600 | 13.9 | 0 | 0.00 | 13.88 | 13.9 | 13.81 | 129783 |
| 1731973200 | 13.9 | 0.11 | 0.80 | 13.8 | 13.9 | 13.7266 | 186728 |
| 1731714000 | 13.79 | -0.01 | -0.07 | 13.82 | 13.8899 | 13.67 | 147020 |
| 1731627600 | 13.8 | -0.12 | -0.86 | 13.91 | 13.91 | 13.78 | 130450 |
| 1731541200 | 13.92 | 0.04 | 0.29 | 13.94 | 13.98 | 13.87 | 146978 |
| 1731454800 | 13.88 | -0.05 | -0.36 | 13.92 | 13.94 | 13.87 | 127709 |
| 1731368400 | 13.93 | 0.01 | 0.07 | 13.97 | 13.99 | 13.883 | 147088 |
| 1731109200 | 13.92 | 0.05 | 0.36 | 13.85 | 13.97 | 13.85 | 181454 |
| 1731022800 | 13.87 | 0.1 | 0.73 | 13.78 | 13.885 | 13.75 | 122762 |
| 1730936400 | 13.77 | 0.16 | 1.18 | 13.8 | 13.8207 | 13.7601 | 89465 |
| 1730850000 | 13.61 | -0.01 | -0.07 | 13.59 | 13.65 | 13.59 | 111731 |
| 1730763600 | 13.62 | 0.01 | 0.07 | 13.64 | 13.64 | 13.53 | 114860 |
| 1730500800 | 13.61 | 0.02 | 0.15 | 13.61 | 13.7099 | 13.6 | 97637 |
| 1730414400 | 13.59 | -0.19 | -1.38 | 13.76 | 13.76 | 13.57 | 161607 |
| 1730328000 | 13.78 | 0.07 | 0.51 | 13.75 | 13.78 | 13.695 | 93441 |
| 1730241600 | 13.71 | -0.03 | -0.22 | 13.68 | 13.76 | 13.67 | 115473 |
| 1730155200 | 13.74 | -0.03 | -0.22 | 13.8 | 13.8099 | 13.74 | 87597 |
| 1729896000 | 13.77 | 0.04 | 0.29 | 13.78 | 13.85 | 13.7399 | 108319 |
| 1729809600 | 13.73 | 0.03 | 0.22 | 13.72 | 13.75 | 13.6601 | 98264 |
| 1729723200 | 13.7 | -0.11 | -0.80 | 13.8 | 13.84 | 13.6734 | 100196 |
| 1729636800 | 13.81 | -0.02 | -0.14 | 13.77 | 13.84 | 13.7402 | 116021 |
| 1729550400 | 13.83 | 0.05 | 0.36 | 13.78 | 13.83 | 13.72 | 94789 |
| 1729291200 | 13.78 | 0 | 0.00 | 13.76 | 13.84 | 13.76 | 91298 |
| 1729204800 | 13.78 | 0.01 | 0.07 | 13.84 | 13.84 | 13.76 | 90177 |
| 1729118400 | 13.77 | 0.02 | 0.15 | 13.73 | 13.825 | 13.7257 | 74297 |
| 1729032000 | 13.75 | -0.06 | -0.43 | 13.8 | 13.85 | 13.7319 | 81275 |
| 1728945600 | 13.81 | 0.03 | 0.22 | 13.76 | 13.85 | 13.76 | 55504 |
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
