Premium
Anfield Universal Fixed Income ETF (AFIF)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0772 | -0.813487881981 | 9.49 | 9.49 | 9.36 | 48669 | 9.40657804 | SP |
| 4 | 0.0128 | 0.136170212766 | 9.4 | 9.8599 | 9.13 | 78157 | 9.39029187 | SP |
| 12 | 0.0528 | 0.564102564103 | 9.36 | 9.8599 | 9.13 | 71611 | 9.37519035 | SP |
| 26 | 0.0428 | 0.456776947705 | 9.37 | 9.8599 | 9.13 | 103004 | 9.4118472 | SP |
| 52 | 0.1728 | 1.87012987013 | 9.24 | 9.8599 | 9.13 | 112893 | 9.41493567 | SP |
| 156 | 0.5928 | 6.72108843537 | 8.82 | 9.8599 | 8.62 | 66053 | 9.27416258 | SP |
| 260 | -0.3372 | -3.45846153846 | 9.75 | 10.1 | 8.31 | 54050 | 9.22303107 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 9.41 | 0.01 | 0.05 | 9.4 | 9.42 | 9.4 | 48192 |
| 1781130600 | 9.405 | -0 | -0.03 | 9.3699999 | 9.42 | 9.36 | 57774 |
| 1781044200 | 9.4075 | 0 | 0.03 | 9.4 | 9.42 | 9.4 | 57220 |
| 1780957800 | 9.405 | 0 | 0.00 | 9.4 | 9.41 | 9.39 | 44843 |
| 1780698600 | 9.405 | -0.01 | -0.11 | 9.49 | 9.49 | 9.4 | 35317 |
| 1780612200 | 9.4149999 | 0.01 | 0.11 | 9.41 | 9.43 | 9.3847 | 206769 |
| 1780525800 | 9.405 | -0.01 | -0.11 | 9.48 | 9.48 | 9.4 | 88318 |
| 1780439400 | 9.4149999 | 0.01 | 0.11 | 9.4 | 9.42 | 9.4 | 50337 |
| 1780353000 | 9.405 | 0 | 0.00 | 9.4 | 9.41 | 9.4 | 44548 |
| 1780093800 | 9.405 | -0.01 | -0.05 | 9.46 | 9.46 | 9.4 | 70595 |
| 1780007400 | 9.41 | 0.02 | 0.21 | 9.425 | 9.425 | 9.39 | 21895 |
| 1779921000 | 9.39 | 0.01 | 0.05 | 9.39 | 9.4174 | 9.38 | 23728 |
| 1779834600 | 9.385 | 0 | 0.05 | 9.38 | 9.395 | 9.3699999 | 18680 |
| 1779489000 | 9.38 | 0.01 | 0.09 | 9.3699999 | 9.3999 | 9.36 | 385925 |
| 1779402600 | 9.372 | 0.01 | 0.11 | 9.35 | 9.38 | 9.35 | 62762 |
| 1779316200 | 9.362 | 0.02 | 0.18 | 9.35 | 9.4099 | 9.35 | 148815 |
| 1779229800 | 9.345 | -0.03 | -0.32 | 9.3699999 | 9.8599 | 9.13 | 78522 |
| 1779143400 | 9.375 | 0.01 | 0.05 | 9.3699999 | 9.4 | 9.3600999 | 15833 |
| 1778884200 | 9.3699999 | -0.04 | -0.43 | 9.4 | 9.4 | 9.35 | 24904 |
| 1778797800 | 9.41 | 0.01 | 0.05 | 9.4 | 9.4444 | 9.4 | 74380 |
| 1778711400 | 9.405 | -0.01 | -0.05 | 9.43 | 9.43 | 9.39 | 60657 |
| 1778625000 | 9.41 | 0.01 | 0.11 | 9.44 | 9.44 | 9.4 | 59032 |
| 1778538600 | 9.4 | -0.02 | -0.21 | 9.41 | 9.421 | 9.39 | 51129 |
| 1778279400 | 9.42 | 0.01 | 0.05 | 9.42 | 9.44 | 9.41 | 69911 |
| 1778193000 | 9.4149999 | -0.01 | -0.05 | 9.44 | 9.44 | 9.41 | 51582 |
| 1778106600 | 9.42 | 0.01 | 0.05 | 9.4 | 9.43 | 9.4 | 41229 |
| 1778020200 | 9.4149999 | 0.02 | 0.27 | 9.38 | 9.42 | 9.38 | 99791 |
| 1777933800 | 9.39 | 0 | 0.00 | 9.39 | 9.41 | 9.38 | 71562 |
| 1777674600 | 9.39 | -0.01 | -0.11 | 9.39 | 9.405 | 9.38 | 37678 |
| 1777588200 | 9.4 | 0.01 | 0.13 | 9.41 | 9.41 | 9.38 | 38626 |
| 1777501800 | 9.388 | 0.06 | 0.62 | 9.385 | 9.45 | 9.365 | 36829 |
| 1777415400 | 9.33 | -0.07 | -0.74 | 9.35 | 9.45 | 9.31 | 102790 |
| 1777329000 | 9.4 | 0.02 | 0.16 | 9.36 | 9.46 | 9.31 | 55572 |
| 1777069800 | 9.385 | 0 | 0.05 | 9.35 | 9.396 | 9.35 | 36776 |
| 1776983400 | 9.38 | -0.02 | -0.16 | 9.42 | 9.42 | 9.36 | 90988 |
| 1776897000 | 9.395 | 0 | 0.05 | 9.36 | 9.4 | 9.36 | 41649 |
| 1776810600 | 9.39 | 0.01 | 0.11 | 9.39 | 9.4 | 9.3801 | 31152 |
| 1776724200 | 9.38 | -0.01 | -0.05 | 9.3699999 | 9.4 | 9.3699999 | 66413 |
| 1776465000 | 9.385 | -0.02 | -0.16 | 9.39 | 9.4 | 9.3832 | 99835 |
| 1776378600 | 9.4 | -0.01 | -0.05 | 9.41 | 9.42 | 9.39 | 261738 |
| 1776292200 | 9.405 | -0.01 | -0.11 | 9.4 | 9.41 | 9.4 | 73995 |
| 1776205800 | 9.4149999 | 0.01 | 0.16 | 9.3699999 | 9.42 | 9.3699999 | 83908 |
| 1776119400 | 9.4 | 0.01 | 0.11 | 9.38 | 9.4 | 9.38 | 31569 |
| 1775860200 | 9.39 | 0 | 0.00 | 9.43 | 9.43 | 9.38 | 19693 |
| 1775773800 | 9.39 | 0.02 | 0.16 | 9.3699999 | 9.395 | 9.35 | 27327 |
| 1775687400 | 9.375 | 0.02 | 0.19 | 9.34 | 9.3858 | 9.34 | 29304 |
| 1775601000 | 9.357 | 0.03 | 0.29 | 9.35 | 9.36 | 9.335 | 55203 |
| 1775514600 | 9.33 | -0.01 | -0.11 | 9.32 | 9.35 | 9.32 | 94675 |
| 1775169000 | 9.34 | -0.01 | -0.11 | 9.33 | 9.35 | 9.31 | 68673 |
| 1775082600 | 9.35 | 0.03 | 0.37 | 9.31 | 9.35 | 9.31 | 28817 |
| 1774996200 | 9.3154 | 0.03 | 0.27 | 9.2899999 | 9.3248 | 9.2899999 | 40420 |
| 1774909800 | 9.2903 | 0 | 0.00 | 9.2899999 | 9.3 | 9.28 | 60637 |
| 1774650600 | 9.2899999 | -0.02 | -0.16 | 9.3 | 9.3 | 9.27 | 76896 |
| 1774564200 | 9.305 | -0.03 | -0.32 | 9.31 | 9.33 | 9.28 | 122093 |
| 1774477800 | 9.335 | 0.03 | 0.32 | 9.31 | 9.34 | 9.31 | 45403 |
| 1774391400 | 9.305 | -0.02 | -0.21 | 9.33 | 9.33 | 9.2899999 | 152943 |
| 1774305000 | 9.325 | 0.04 | 0.48 | 9.34 | 9.34 | 9.31 | 60384 |
| 1774045800 | 9.28 | -0.11 | -1.17 | 9.36 | 9.36 | 9.2602 | 116526 |
| 1773959400 | 9.39 | 0 | 0.00 | 9.38 | 9.39 | 9.36 | 104908 |
| 1773873000 | 9.39 | -0.02 | -0.21 | 9.4 | 9.4 | 9.3699999 | 67133 |
| 1773786600 | 9.41 | 0.03 | 0.32 | 9.36 | 9.4215 | 9.36 | 114241 |
| 1773700200 | 9.38 | 0.02 | 0.16 | 9.36 | 9.39 | 9.36 | 1113442 |
| 1773441000 | 9.365 | -0.02 | -0.16 | 9.38 | 9.39 | 9.3648 | 106262 |
| 1773354600 | 9.38 | -0.02 | -0.21 | 9.39 | 9.4 | 9.3699999 | 33629 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
