Datos Histórico BondBloxx USD High Yield Bond Consumer Cycs Sector ETF - XHYC

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-0.3924	-1.05059115833	37.3504	37.37	36.958	18	37.18874835	SP
4	-0.672	-1.78580919479	37.63	37.88	36.958	2613	37.65623087	SP
12	-0.3658	-0.98007169688	37.3238	37.88	36.958	2823	37.50542151	SP
26	-0.7515	-1.99286651905	37.7095	38.4	36.958	3130	37.61778804	SP
52	-0.212	-0.570352434759	37.17	38.4	36.51	6879	37.42404093	SP
156	-2.012	-5.16294585579	38.97	39.78	33.5375	4281	36.94462633	SP
260	-2.972	-7.44302529426	39.93	40.32	33.5375	4319	37.02965254	SP

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1741905000	36.958	-0.19	-0.51	38.5	38.5	36.958	13
1741818600	37.1469	-0.02	-0.05	37.37	37.37	37.1469	30
1741732200	37.1659	-0.11	-0.31	37.15	37.1659	37.15	48
1741645800	37.28	-0.09	-0.24	37.28	37.28	37.28	1
1741390200	37.37	0.02	0.05	37.37	37.37	37.37	6
1741303800	37.3504	-0.14	-0.38	37.3504	37.3504	37.3504	7
1741217400	37.4934	-0.02	-0.06	37.64	37.64	37.4934	8
1741131000	37.5149	0.02	0.05	37.5149	37.5149	37.5149	10
1741044600	37.4973	-0.29	-0.76	37.4973	37.4973	37.4973	0
1740785400	37.7836	0.1	0.27	37.7836	37.7836	37.7836	10
1740699000	37.6814	-0.08	-0.22	37.6814	37.6814	37.6814	0
1740612600	37.7633	0.03	0.07	37.7633	37.7633	37.7633	0
1740526200	37.7357	0.03	0.07	37.62	37.7357	37.62	22061
1740439800	37.71	-0.06	-0.16	37.73	37.73	37.71	130
1740180600	37.77	0.09	0.25	37.77	37.77	37.77	101
1740094200	37.677	0.06	0.15	37.88	37.88	37.677	5
1740007800	37.6201	0.03	0.07	37.6201	37.6201	37.6201	25
1739921400	37.5926	-0.05	-0.14	37.53	37.74	37.53	27100
1739575800	37.6435	0.1	0.28	37.8099	37.8099	37.6435	102
1739489400	37.5391	0.14	0.39	37.63	37.63	37.5391	10
1739403000	37.3947	-0.06	-0.16	37.3947	37.3947	37.3947	1
1739316600	37.4559	-0.04	-0.10	37.4559	37.4559	37.4559	2
1739230200	37.494	0.01	0.01	37.51	37.51	37.494	3
1738971000	37.4889	-0.1	-0.26	37.53	37.53	37.4889	11
1738884600	37.5879	-0.07	-0.18	37.5505	37.5879	37.5505	505
1738798200	37.655	0.14	0.37	37.655	37.655	37.655	8
1738711800	37.5167	0.09	0.24	37.61	37.61	37.5167	71
1738625400	37.4284	-0.26	-0.70	37.59	37.59	37.28	45792
1738366200	37.6927	-0.07	-0.18	37.6927	37.6927	37.6927	7
1738279800	37.76	0.05	0.15	37.76	37.76	37.76	1
1738193400	37.7051	-0.05	-0.14	37.7051	37.7051	37.7051	0
1738107000	37.7565	0.04	0.10	37.59	37.7565	37.58	4638
1738020600	37.7202	0.03	0.08	37.54	37.7202	37.54	1648
1737761400	37.6885	0.13	0.35	37.6885	37.6885	37.6885	1
1737675000	37.5554	0	0.00	37.5554	37.5554	37.5554	0
1737588600	37.5554	-0.04	-0.12	37.5554	37.5554	37.5554	5
1737502200	37.5991	0.04	0.12	37.77	37.77	37.5991	3
1737156600	37.5545	0.09	0.23	37.52	37.5545	37.52	4
1737070200	37.4671	0.05	0.14	37.42	37.4671	37.42	16
1736983800	37.4137	0.25	0.67	37.31	37.4137	37.26	325
1736897400	37.1651	0.04	0.11	37.37	37.37	37.1651	4
1736811000	37.125	-0.03	-0.09	37.125	37.125	37.125	21
1736551800	37.1566	-0.15	-0.42	37.1566	37.1566	37.1566	0
1736379000	37.3115	0.01	0.02	37.3115	37.3115	37.3115	1
1736292600	37.305	-0.09	-0.24	37.305	37.305	37.305	10
1736206200	37.3951	-0.01	-0.04	37.59	37.59	37.3951	49634
1735947000	37.4097	0.09	0.25	37.4097	37.4097	37.4097	6
1735860600	37.3147	-0	-0.01	37.45	37.45	37.3147	10
1735687800	37.3186	0.04	0.11	37.3186	37.3186	37.3186	6
1735601400	37.2791	-0.18	-0.49	37.49	37.49	37.2791	6
1735342200	37.461	-0.05	-0.14	37.7	37.7	37.461	6
1735255800	37.515	0.05	0.14	37.6	37.6	37.515	14
1735077840	37.462	0.11	0.30	37.462	37.462	37.462	2
1734996600	37.3499	-0.15	-0.41	37.47	37.47	37.3499	4
1734737400	37.5044	0.18	0.48	37.5044	37.5044	37.5044	1
1734651000	37.3238	0.03	0.09	37.3238	37.3238	37.3238	14
1734564600	37.2897	-0.38	-1.00	37.43	37.52	37.2897	162
1734478200	37.6648	-0.03	-0.08	37.9	37.9	37.6648	10
1734391800	37.695	0.04	0.10	37.77	37.77	37.695	104

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

BondBloxx USD High Yield Bond Consumer Cycs Sector ETF (XHYC)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

BondBloxx USD High Yield Bond Consumer Cycs Sector ETF (XHYC) Histórico

BondBloxx USD High Yield Bond Consumer Cycs Sector ETF (XHYC)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios