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 | 0.08 | 0.56338028169 | 14.2 | 14.31 | 14.07 | 150934 | 14.19340507 | CS |
| 4 | -0.14 | -0.970873786408 | 14.42 | 14.42 | 13.9 | 163352 | 14.14092132 | CS |
| 12 | 0.405 | 2.91891891892 | 13.875 | 14.42 | 13.43 | 179557 | 13.99212871 | CS |
| 26 | 1.07 | 8.09992429977 | 13.21 | 14.42 | 13.11 | 162416 | 13.78436076 | CS |
| 52 | 1.18 | 9.00763358779 | 13.1 | 14.42 | 12.45 | 172417 | 13.43828984 | CS |
| 156 | 0.4 | 2.8818443804 | 13.88 | 14.45 | 11.72 | 179002 | 13.19922558 | CS |
| 260 | 0.55 | 4.00582665696 | 13.73 | 15.22 | 7.77 | 211203 | 12.73697792 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738021200 | 14.02 | -0.13 | -0.92 | 14.04 | 14.09 | 13.96 | 295546 |
| 1737762000 | 14.15 | 0.06 | 0.43 | 14.28 | 14.28 | 14.1 | 169895 |
| 1737675600 | 14.09 | 0 | 0.00 | 14.09 | 14.09 | 14.09 | 0 |
| 1737589200 | 14.09 | 0.02 | 0.14 | 14.09 | 14.14 | 14.09 | 131487 |
| 1737502800 | 14.07 | 0.08 | 0.57 | 13.99 | 14.09 | 13.9147 | 163672 |
| 1737157200 | 13.99 | 0.12 | 0.87 | 14.42 | 14.42 | 13.9601 | 91586 |
| 1737070800 | 13.87 | 0 | 0.00 | 13.96 | 13.98 | 13.84 | 114846 |
| 1736984400 | 13.87 | 0.16 | 1.17 | 13.84 | 13.92 | 13.7801 | 119151 |
| 1736898000 | 13.71 | 0.1 | 0.73 | 13.7 | 13.77 | 13.6057 | 112241 |
| 1736811600 | 13.61 | -0.03 | -0.22 | 13.56 | 13.67 | 13.56 | 288343 |
| 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 |
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
