Premium
Clough Hedged Equity ETF (CBLS)
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 | -1.1602 | -3.45709177592 | 33.56 | 33.5601 | 32.25 | 1136 | 32.7609206 | SP |
| 4 | -0.2202 | -0.675045984059 | 32.62 | 34.12 | 32.25 | 3722 | 33.60366427 | SP |
| 12 | 1.5998 | 5.19415584416 | 30.8 | 34.52 | 30.73 | 3468 | 33.0420277 | SP |
| 26 | 3.6398 | 12.6557719054 | 28.76 | 34.52 | 28.63 | 4388 | 30.92457249 | SP |
| 52 | 3.8798 | 13.6037868163 | 28.52 | 34.52 | 27 | 5347 | 29.2256512 | SP |
| 156 | 12.8108 | 65.3979274082 | 19.589 | 34.52 | 18.65 | 5711 | 26.6010738 | SP |
| 260 | 6.5148 | 25.1682441568 | 25.885 | 34.52 | 18.65 | 3805 | 26.18601647 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 32.3998 | 0.15 | 0.46 | 32.25 | 32.3998 | 32.25 | 461 |
| 1783463400 | 32.2513 | -0.67 | -2.02 | 32.525 | 32.525 | 32.2513 | 692 |
| 1783377000 | 32.9178 | 0.01 | 0.02 | 32.9801 | 33.02 | 32.88 | 921 |
| 1783031400 | 32.912599 | -0.35 | -1.05 | 33.56 | 33.5601 | 32.912599 | 2470 |
| 1782945000 | 33.2628 | -0.79 | -2.33 | 33.38 | 33.45 | 33.2628 | 3489 |
| 1782858600 | 34.0564 | 0.33 | 0.98 | 33.88 | 34.12 | 33.88 | 34066 |
| 1782772200 | 33.7264 | 0.28 | 0.83 | 33.46 | 33.7264 | 33.46 | 654 |
| 1782513000 | 33.448999 | 0.1 | 0.30 | 33.009999 | 33.448999 | 33.009999 | 637 |
| 1782426600 | 33.3495 | 0.31 | 0.93 | 33.24 | 33.43 | 33.1702 | 4783 |
| 1782340200 | 33.0422 | -0.04 | -0.12 | 33.045 | 33.045 | 33.0422 | 1229 |
| 1782253800 | 33.0813 | -0.79 | -2.34 | 32.78 | 33.32 | 32.78 | 6233 |
| 1782167400 | 33.8739 | 0.42 | 1.26 | 33.94 | 33.96 | 33.83 | 3230 |
| 1781821800 | 33.4518 | 0.58 | 1.77 | 33.299999 | 33.4518 | 33.259999 | 1295 |
| 1781735400 | 32.8693 | 0.27 | 0.84 | 33 | 33.15 | 32.8693 | 960 |
| 1781649000 | 32.595599 | -0.67 | -2.02 | 32.79 | 32.9299 | 32.595599 | 3942 |
| 1781562600 | 33.2671 | 0.47 | 1.42 | 33.15 | 33.38 | 33.15 | 754 |
| 1781303400 | 32.801299 | 0.02 | 0.05 | 32.801299 | 32.801299 | 32.801299 | 111 |
| 1781217000 | 32.7853 | 0.46 | 1.42 | 32.619999 | 32.79 | 32.619999 | 1074 |
| 1781130600 | 32.3277 | -0.25 | -0.78 | 32.5 | 32.5 | 32.3277 | 1329 |
| 1781044200 | 32.5818 | -0.27 | -0.81 | 32.85 | 32.93 | 32.2 | 7512 |
| 1780957800 | 32.8474 | 0.14 | 0.44 | 32.81 | 32.92 | 32.81 | 3068 |
| 1780698600 | 32.704099 | -1.58 | -4.60 | 33.95 | 33.95 | 32.7 | 1065 |
| 1780612200 | 34.2828 | 0.13 | 0.38 | 33.66 | 34.52 | 33.62 | 4725 |
| 1780525800 | 34.1538 | 0.01 | 0.04 | 34.48 | 34.48 | 33.84 | 7402 |
| 1780439400 | 34.1416 | 1.08 | 3.27 | 33.43 | 34.1799 | 33.43 | 21230 |
| 1780353000 | 33.0595 | 0.45 | 1.37 | 32.77 | 33.0595 | 32.64 | 336 |
| 1780093800 | 32.612499 | 0.01 | 0.02 | 32.47 | 32.612499 | 32.47 | 196 |
| 1780007400 | 32.6055 | 0.15 | 0.47 | 32.74 | 32.77 | 32.6055 | 526 |
| 1779921000 | 32.452199 | -0.57 | -1.73 | 32.939999 | 32.939999 | 32.439999 | 36852 |
| 1779834600 | 33.0249 | 0.6 | 1.85 | 32.97 | 33.11 | 32.88 | 2689 |
| 1779489000 | 32.4254 | 0.16 | 0.49 | 32.259999 | 32.52 | 32.259999 | 1429 |
| 1779402600 | 32.2686 | 0.18 | 0.56 | 32.42 | 32.42 | 32.229999 | 1297 |
| 1779316200 | 32.0886 | 0.14 | 0.45 | 32.32 | 32.32 | 32.0886 | 141 |
| 1779229800 | 31.9453 | -0.22 | -0.67 | 31.9453 | 31.9453 | 31.9453 | 26 |
| 1779143400 | 32.1618 | -0.36 | -1.11 | 32 | 32.1618 | 32 | 202 |
| 1778884200 | 32.5218 | -0.74 | -2.22 | 32.57 | 32.57 | 32.5218 | 1317 |
| 1778797800 | 33.2608 | -0.16 | -0.49 | 33.11 | 33.299999 | 33.11 | 3451 |
| 1778711400 | 33.4253 | 0.61 | 1.84 | 33.4253 | 33.4253 | 33.4253 | 10 |
| 1778625000 | 32.82 | 0.07 | 0.23 | 32.439999 | 32.82 | 32.09 | 10625 |
| 1778538600 | 32.746 | 0.99 | 3.12 | 32.32 | 32.746 | 32.32 | 414 |
| 1778279400 | 31.756 | 0.16 | 0.52 | 31.77 | 31.77 | 31.756 | 2700 |
| 1778193000 | 31.5912 | -0.81 | -2.48 | 31.92 | 31.92 | 31.5912 | 1792 |
| 1778106600 | 32.3962 | 0.61 | 1.92 | 31.54 | 32.3962 | 31.54 | 408 |
| 1778020200 | 31.7866 | 0.35 | 1.11 | 31.86 | 31.945 | 31.7866 | 1477 |
| 1777933800 | 31.4375 | 0.29 | 0.92 | 31.29 | 31.4375 | 31.28 | 1388 |
| 1777674600 | 31.1509 | -0.33 | -1.06 | 31.19 | 31.31 | 31.1509 | 6365 |
| 1777588200 | 31.4841 | 0.61 | 1.97 | 31.4841 | 31.4841 | 31.4841 | 16 |
| 1777501800 | 30.8753 | 0.13 | 0.42 | 30.8753 | 30.8753 | 30.8753 | 189 |
| 1777415400 | 30.7468 | -0.64 | -2.05 | 30.73 | 30.8 | 30.73 | 573 |
| 1777329000 | 31.3914 | -0.49 | -1.52 | 31.76 | 31.76 | 31.265 | 2006 |
| 1777069800 | 31.8771 | 0.24 | 0.77 | 31.72 | 31.9201 | 31.7 | 665 |
| 1776983400 | 31.6333 | 0.39 | 1.24 | 31.77 | 31.79 | 31.6333 | 568 |
| 1776897000 | 31.245 | 0.47 | 1.52 | 31.245 | 31.245 | 31.245 | 19 |
| 1776810600 | 30.778 | -0.34 | -1.09 | 31.0199 | 31.0199 | 30.778 | 896 |
| 1776724200 | 31.1161 | -0.17 | -0.53 | 31.26 | 31.26 | 30.9899 | 2884 |
| 1776465000 | 31.2812 | 0.43 | 1.41 | 31.1 | 31.2812 | 31.1 | 277 |
| 1776378600 | 30.8475 | -0.07 | -0.24 | 30.8 | 30.93 | 30.73 | 2636 |
| 1776292200 | 30.9203 | -0.15 | -0.47 | 30.79 | 30.9203 | 30.79 | 339 |
| 1776205800 | 31.0653 | 0.54 | 1.78 | 30.82 | 31.13 | 30.82 | 3989 |
| 1776119400 | 30.5233 | 0.26 | 0.85 | 30.22 | 30.5233 | 30.22 | 8611 |
| 1775860200 | 30.2672 | 0.47 | 1.57 | 30.2672 | 30.2672 | 30.2672 | 9 |
| 1775773800 | 29.7987 | -0.08 | -0.27 | 29.84 | 29.8401 | 29.7987 | 661 |
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.
