Premium
ETRACS Mth Pay 1 5x Leveraged Closed end Fund Inx ETN (CEFD)
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 | 0.339 | 1.78327196213 | 19.01 | 19.9 | 19.01 | 894 | 19.30982667 | CS |
| 4 | 0.099 | 0.514285714286 | 19.25 | 19.9 | 18.28 | 1070 | 19.01030351 | CS |
| 12 | 0.729 | 3.91514500537 | 18.62 | 19.9 | 18.085 | 937 | 18.95023674 | CS |
| 26 | -0.211 | -1.07873210634 | 19.56 | 20.5 | 15.47 | 1717 | 18.8441016 | CS |
| 52 | -0.391 | -1.98074974671 | 19.74 | 20.5 | 15.47 | 1580 | 19.10348162 | CS |
| 156 | -0.041 | -0.211449200619 | 19.39 | 21.5 | 14.935 | 2290 | 18.97270682 | CS |
| 260 | -13.791 | -41.6143633072 | 33.14 | 34.26 | 14.935 | 2969 | 21.10009232 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 19.349 | 0.15 | 0.78 | 19.15 | 19.349 | 19.15 | 16 |
| 1783549800 | 19.1983 | -0.05 | -0.26 | 19.25 | 19.25 | 19.105 | 1126 |
| 1783463400 | 19.2478 | -0.15 | -0.77 | 19.9 | 19.9 | 19.2478 | 579 |
| 1783377000 | 19.3965 | 0.11 | 0.60 | 19.01 | 19.5 | 19.01 | 1856 |
| 1783031400 | 19.2816 | -0.1 | -0.53 | 19.5 | 19.5 | 19.2816 | 500 |
| 1782945000 | 19.3835 | -0.12 | -0.60 | 19.5 | 19.5 | 19.21 | 166 |
| 1782858600 | 19.5 | 0.38 | 1.98 | 18.43 | 19.5 | 18.43 | 874 |
| 1782772200 | 19.1221 | 0.27 | 1.45 | 18.28 | 19.1221 | 18.28 | 343 |
| 1782513000 | 18.8491 | -0.02 | -0.08 | 19.25 | 19.25 | 18.8491 | 547 |
| 1782426600 | 18.8642 | 0.11 | 0.60 | 18.57 | 19.015 | 18.57 | 506 |
| 1782340200 | 18.7518 | -0.1 | -0.52 | 19 | 19 | 18.55 | 5748 |
| 1782253800 | 18.8506 | -0.16 | -0.83 | 18.28 | 18.89 | 18.28 | 2251 |
| 1782167400 | 19.0081 | -0.08 | -0.43 | 19 | 19.0081 | 18.9 | 675 |
| 1781821800 | 19.0904 | 0.18 | 0.94 | 18.91 | 19.2099 | 18.91 | 1379 |
| 1781735400 | 18.9117 | -0.22 | -1.15 | 18.88 | 19.15 | 18.88 | 639 |
| 1781649000 | 19.1324 | -0.02 | -0.11 | 19.16 | 19.17 | 19.1324 | 232 |
| 1781562600 | 19.154 | 0.27 | 1.46 | 19.25 | 19.25 | 19.09 | 1588 |
| 1781303400 | 18.879 | -0.1 | -0.51 | 19.25 | 19.25 | 18.879 | 231 |
| 1781217000 | 18.9752 | 0.22 | 1.17 | 18.58 | 18.9752 | 18.58 | 80 |
| 1781130600 | 18.7564 | -0.1 | -0.53 | 18.58 | 18.86 | 18.58 | 178 |
| 1781044200 | 18.8556 | -0.01 | -0.05 | 18.58 | 18.8556 | 18.58 | 389 |
| 1780957800 | 18.865 | 0.07 | 0.36 | 18.58 | 19.01 | 18.58 | 1498 |
| 1780698600 | 18.7966 | -0.43 | -2.23 | 19.13 | 19.13 | 18.7966 | 204 |
| 1780612200 | 19.2245 | 0.03 | 0.15 | 19.05 | 19.23 | 19.05 | 265 |
| 1780525800 | 19.1959 | -0.19 | -0.98 | 19.27 | 19.27 | 19.1959 | 136 |
| 1780439400 | 19.3866 | 0.05 | 0.27 | 19.06 | 19.3866 | 19.06 | 795 |
| 1780353000 | 19.3348 | -0.08 | -0.42 | 19.42 | 19.42 | 19.21 | 957 |
| 1780093800 | 19.4167 | 0.11 | 0.56 | 18.5 | 19.4167 | 18.5 | 941 |
| 1780007400 | 19.3095 | 0.25 | 1.31 | 19.2 | 19.3095 | 19.12 | 380 |
| 1779921000 | 19.06 | 0.04 | 0.22 | 18.52 | 19.06 | 18.52 | 4115 |
| 1779834600 | 19.019 | 0.12 | 0.62 | 18.88 | 19.019 | 18.88 | 616 |
| 1779489000 | 18.9023 | 0.09 | 0.49 | 18.44 | 18.945 | 18.44 | 1478 |
| 1779402600 | 18.8108 | 0.06 | 0.32 | 18.48 | 18.8108 | 18.48 | 439 |
| 1779316200 | 18.7514 | 0.37 | 1.99 | 18.47 | 18.7514 | 18.47 | 843 |
| 1779229800 | 18.3847 | -0.06 | -0.35 | 18.39 | 18.4 | 18.085 | 2186 |
| 1779143400 | 18.4492 | -0.2 | -1.08 | 18.67 | 18.67 | 18.37 | 838 |
| 1778884200 | 18.65 | -0.36 | -1.87 | 18.63 | 18.805 | 18.63 | 2205 |
| 1778797800 | 19.005 | 0.06 | 0.30 | 18.75 | 19.005 | 18.75 | 57 |
| 1778711400 | 18.9474 | -0.13 | -0.67 | 18.86 | 19.06 | 18.86 | 630 |
| 1778625000 | 19.0747 | -0.14 | -0.71 | 19.06 | 19.28 | 19.06 | 1006 |
| 1778538600 | 19.2102 | 0.06 | 0.31 | 19.01 | 19.2102 | 19.01 | 125 |
| 1778279400 | 19.1499 | 0.11 | 0.59 | 19.09 | 19.155 | 19.09 | 472 |
| 1778193000 | 19.0367 | -0.15 | -0.80 | 19 | 19.2 | 19 | 1463 |
| 1778106600 | 19.19 | 0.21 | 1.09 | 19.05 | 19.21 | 19.03 | 2456 |
| 1778020200 | 18.9832 | 0.06 | 0.32 | 19 | 19 | 18.9832 | 82 |
| 1777933800 | 18.9218 | -0.13 | -0.70 | 19.05 | 19.05 | 18.9218 | 234 |
| 1777674600 | 19.056 | 0.16 | 0.83 | 18.38 | 19.07 | 18.22 | 2607 |
| 1777588200 | 18.9 | 0.21 | 1.11 | 18.73 | 18.92 | 18.73 | 1014 |
| 1777501800 | 18.6921 | 0.03 | 0.14 | 18.73 | 18.73 | 18.53 | 40 |
| 1777415400 | 18.6653 | -0.13 | -0.69 | 18.78 | 18.78 | 18.6653 | 203 |
| 1777329000 | 18.7952 | 0.08 | 0.41 | 18.71 | 18.7952 | 18.7 | 205 |
| 1777069800 | 18.7192 | 0.13 | 0.69 | 18.65 | 18.7192 | 18.65 | 197 |
| 1776983400 | 18.5906 | -0.13 | -0.70 | 18.92 | 18.92 | 18.59 | 1052 |
| 1776897000 | 18.7217 | 0.1 | 0.53 | 18.92 | 18.92 | 18.7217 | 293 |
| 1776810600 | 18.6227 | -0.1 | -0.53 | 18.75 | 18.75 | 18.53 | 1240 |
| 1776724200 | 18.722 | -0.06 | -0.30 | 18.92 | 18.92 | 18.722 | 215 |
| 1776465000 | 18.778 | 0.17 | 0.93 | 18.62 | 18.92 | 18.62 | 2000 |
| 1776378600 | 18.6045 | -0.02 | -0.10 | 18.53 | 18.6045 | 18.53 | 66 |
| 1776292200 | 18.6231 | 0.02 | 0.08 | 18.61 | 18.6231 | 18.61 | 78 |
| 1776205800 | 18.6078 | 0.24 | 1.33 | 18.485 | 18.6078 | 18.48 | 1085 |
| 1776119400 | 18.3631 | -0.03 | -0.18 | 18.43 | 18.43 | 18.3 | 551 |
| 1775860200 | 18.396 | 0.01 | 0.07 | 18.38 | 18.4799 | 18.3 | 377 |
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.
