Premium
Invesco Bond Fund (VBF)
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 | -0.03 | -0.19305019305 | 15.54 | 15.665 | 15.47 | 41897 | 15.55785173 | CS |
| 4 | 0.06 | 0.388349514563 | 15.45 | 16.09 | 15.45 | 31651 | 15.67818271 | CS |
| 12 | -0.5 | -3.12304809494 | 16.01 | 16.09 | 15.15 | 30927 | 15.68135947 | CS |
| 26 | -1.03 | -6.22732769045 | 16.54 | 17.48 | 15.15 | 30271 | 16.16976972 | CS |
| 52 | -0.44 | -2.75862068966 | 15.95 | 17.48 | 15.03 | 33164 | 15.96260408 | CS |
| 156 | -2.21 | -12.4717832957 | 17.72 | 17.9483 | 13.68 | 31744 | 15.71373796 | CS |
| 260 | -5.19 | -25.0724637681 | 20.7 | 21.78 | 13.68 | 30486 | 17.2574489 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 15.51 | -0.09 | -0.58 | 15.55 | 15.6 | 15.47 | 15734 |
| 1739576400 | 15.6 | 0.08 | 0.52 | 15.56 | 15.645 | 15.55 | 39123 |
| 1739490000 | 15.52 | 0.03 | 0.19 | 15.54 | 15.6064 | 15.5 | 46558 |
| 1739403600 | 15.49 | -0.13 | -0.83 | 15.5 | 15.56 | 15.49 | 38284 |
| 1739317200 | 15.62 | 0 | 0.00 | 15.54 | 15.665 | 15.51 | 43621 |
| 1739230800 | 15.62 | -0.07 | -0.45 | 15.67 | 15.79 | 15.6 | 39316 |
| 1738971600 | 15.69 | -0.09 | -0.55 | 15.7 | 15.77 | 15.67 | 34613 |
| 1738885200 | 15.7765 | -0.02 | -0.15 | 15.8 | 15.8799 | 15.75 | 38301 |
| 1738798800 | 15.8 | -0.02 | -0.13 | 15.82 | 15.88 | 15.7777 | 29795 |
| 1738712400 | 15.82 | 0.06 | 0.38 | 15.78 | 15.8799 | 15.729 | 44731 |
| 1738626000 | 15.76 | -0.23 | -1.44 | 15.95 | 16.09 | 15.668 | 35270 |
| 1738366800 | 15.99 | 0.14 | 0.88 | 15.88 | 15.99 | 15.77 | 16829 |
| 1738280400 | 15.85 | 0.17 | 1.08 | 15.77 | 15.85 | 15.6814 | 25161 |
| 1738194000 | 15.68 | -0.06 | -0.38 | 15.7 | 15.77 | 15.6 | 31073 |
| 1738107600 | 15.74 | 0.02 | 0.13 | 15.75 | 15.75 | 15.6 | 23792 |
| 1738021200 | 15.72 | 0.06 | 0.38 | 15.74 | 15.9792 | 15.69 | 20214 |
| 1737762000 | 15.66 | 0.1 | 0.64 | 15.61 | 15.67 | 15.575 | 10595 |
| 1737675600 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
| 1737589200 | 15.56 | 0.01 | 0.03 | 15.56 | 15.5988 | 15.49 | 25608 |
| 1737502800 | 15.555 | 0.09 | 0.61 | 15.45 | 15.57 | 15.45 | 26825 |
| 1737157200 | 15.46 | -0.09 | -0.58 | 15.53 | 15.54 | 15.4401 | 11646 |
| 1737070800 | 15.55 | 0 | 0.00 | 15.55 | 15.57 | 15.45 | 20351 |
| 1736984400 | 15.55 | 0.22 | 1.44 | 15.37 | 15.64 | 15.37 | 23576 |
| 1736898000 | 15.33 | 0.02 | 0.13 | 15.27 | 15.38 | 15.27 | 14655 |
| 1736811600 | 15.31 | -0.04 | -0.26 | 15.31 | 15.4598 | 15.29 | 18765 |
| 1736552400 | 15.35 | -0.05 | -0.32 | 15.31 | 15.42 | 15.26 | 15088 |
| 1736379600 | 15.4 | -0.01 | -0.03 | 15.37 | 15.4967 | 15.3217 | 15694 |
| 1736293200 | 15.405 | -0.21 | -1.31 | 15.55 | 15.55 | 15.36 | 29757 |
| 1736206800 | 15.61 | 0.13 | 0.87 | 15.52 | 15.61 | 15.36 | 43351 |
| 1735947600 | 15.4751 | -0 | -0.03 | 15.44 | 15.53 | 15.36 | 9492 |
| 1735861200 | 15.48 | 0.05 | 0.32 | 15.43 | 15.52 | 15.39 | 35576 |
| 1735688400 | 15.43 | 0.04 | 0.26 | 15.45 | 15.509 | 15.34 | 44917 |
| 1735602000 | 15.39 | 0.03 | 0.20 | 15.43 | 15.55 | 15.28 | 76539 |
| 1735342800 | 15.36 | -0.28 | -1.79 | 15.51 | 15.63 | 15.15 | 45987 |
| 1735256400 | 15.64 | 0.14 | 0.90 | 15.49 | 15.68 | 15.4762 | 44836 |
| 1735077840 | 15.5 | -0.01 | -0.06 | 15.48 | 15.5161 | 15.42 | 18712 |
| 1734997200 | 15.51 | -0.02 | -0.13 | 15.56 | 15.5783 | 15.4371 | 16846 |
| 1734738000 | 15.53 | 0.04 | 0.26 | 15.5 | 15.68 | 15.38 | 38641 |
| 1734651600 | 15.49 | -0.33 | -2.09 | 15.77 | 15.77 | 15.49 | 39189 |
| 1734565200 | 15.82 | -0.14 | -0.88 | 15.9 | 15.93 | 15.78 | 18906 |
| 1734478800 | 15.96 | -0.07 | -0.44 | 16.02 | 16.02 | 15.9 | 38395 |
| 1734392400 | 16.03 | 0.08 | 0.50 | 15.95 | 16.079999 | 15.9298 | 56018 |
| 1734133200 | 15.95 | 0 | 0.00 | 15.91 | 16 | 15.9025 | 26332 |
| 1734046800 | 15.95 | 0 | 0.00 | 15.91 | 15.95 | 15.8801 | 42787 |
| 1733960400 | 15.95 | 0.02 | 0.13 | 15.94 | 16 | 15.94 | 24400 |
| 1733874000 | 15.93 | -0.06 | -0.38 | 15.95 | 15.96 | 15.91 | 20580 |
| 1733787600 | 15.99 | -0.05 | -0.31 | 16 | 16.02 | 15.95 | 19604 |
| 1733528400 | 16.04 | 0.06 | 0.38 | 15.99 | 16.05 | 15.9548 | 31692 |
| 1733442000 | 15.98 | 0.03 | 0.19 | 15.91 | 16.04 | 15.91 | 43492 |
| 1733355600 | 15.95 | 0.04 | 0.25 | 15.87 | 15.98 | 15.84 | 22986 |
| 1733269200 | 15.91 | 0.02 | 0.13 | 15.88 | 15.9495 | 15.88 | 14557 |
| 1733182800 | 15.89 | 0.05 | 0.32 | 15.84 | 15.8995 | 15.75 | 46780 |
| 1732917840 | 15.84 | 0.06 | 0.38 | 15.78 | 15.91 | 15.76 | 17203 |
| 1732750800 | 15.78 | 0.03 | 0.19 | 15.76 | 15.85 | 15.72 | 28633 |
| 1732664400 | 15.75 | -0.11 | -0.69 | 16.01 | 16.01 | 15.65 | 53457 |
| 1732578000 | 15.86 | 0.13 | 0.83 | 15.87 | 16.02 | 15.78 | 32501 |
| 1732318800 | 15.73 | 0.01 | 0.06 | 15.73 | 15.77 | 15.69 | 12601 |
| 1732232400 | 15.72 | -0.06 | -0.38 | 15.71 | 15.89 | 15.68 | 25477 |
| 1732146000 | 15.78 | 0.02 | 0.13 | 15.78 | 15.8623 | 15.7 | 23200 |
| 1732059600 | 15.76 | -0.14 | -0.88 | 15.9 | 15.91 | 15.76 | 31581 |
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
