Premium
ETRACS Mth Pay 1 5x Leveraged Closed end Fund Inx ETN (CEFD)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -1.74389636273 | 20.07 | 20.07 | 19.5 | 1334 | 19.65165261 | CS |
| 4 | -0.9 | -4.36469447139 | 20.62 | 21.2 | 18.68 | 3205 | 20.05213702 | CS |
| 12 | -0.82 | -3.99221032132 | 20.54 | 21.21 | 18.68 | 2258 | 20.2307243 | CS |
| 26 | -0.04 | -0.202429149798 | 19.76 | 21.5 | 18.47 | 2218 | 20.05979469 | CS |
| 52 | 1.19 | 6.42201834862 | 18.53 | 21.5 | 17.82 | 2265 | 19.62959878 | CS |
| 156 | -12.78 | -39.3230769231 | 32.5 | 32.5 | 15.4801 | 3992 | 21.25003398 | CS |
| 260 | -5.5715 | -22.029140225 | 25.2915 | 34.26 | 15.4801 | 2920 | 22.17152881 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 19.6674 | 0.09 | 0.45 | 19.84 | 19.84 | 19.5601 | 2067 |
| 1735687800 | 19.579 | -0 | -0.00 | 19.61 | 19.6245 | 19.579 | 390 |
| 1735601400 | 19.5796 | -0.1 | -0.49 | 19.5 | 19.5796 | 19.5 | 782 |
| 1735342200 | 19.6765 | -0.26 | -1.29 | 20.07 | 20.07 | 19.59 | 2098 |
| 1735255800 | 19.9331 | -0.03 | -0.14 | 20.01 | 20.01 | 19.87 | 2455 |
| 1735077840 | 19.9612 | 0.31 | 1.58 | 19.65 | 20.02 | 19.525 | 2041 |
| 1734996600 | 19.6513 | 0.16 | 0.83 | 19.68 | 19.68 | 19.47 | 2271 |
| 1734737400 | 19.49 | 0.19 | 0.97 | 19.16 | 19.605 | 19.16 | 6789 |
| 1734651000 | 19.3034 | -0.05 | -0.24 | 19.44 | 19.5185 | 18.68 | 5332 |
| 1734564600 | 19.3497 | -0.67 | -3.33 | 20.02 | 20.02 | 19.17 | 4968 |
| 1734478200 | 20.0164 | -0.11 | -0.55 | 20.13 | 20.13 | 19.95 | 909 |
| 1734391800 | 20.1276 | -0.12 | -0.59 | 20.26 | 20.26 | 20.08 | 3308 |
| 1734132600 | 20.2474 | -0.26 | -1.29 | 20.24 | 20.34 | 20.19 | 1685 |
| 1734046200 | 20.5123 | -0.22 | -1.05 | 20.73 | 20.73 | 20.06 | 5901 |
| 1733959800 | 20.7304 | 0.02 | 0.09 | 20.96 | 21.2 | 20.68 | 5248 |
| 1733873400 | 20.7112 | -0.03 | -0.14 | 20.69 | 20.7112 | 20.69 | 389 |
| 1733787000 | 20.7406 | -0.05 | -0.23 | 20.79 | 20.8999 | 20.74 | 8259 |
| 1733527800 | 20.7885 | 0.1 | 0.49 | 20.62 | 20.8001 | 20.62 | 2798 |
| 1733441400 | 20.6871 | 0 | 0.01 | 20.7 | 20.7 | 20.65 | 1179 |
| 1733355000 | 20.6851 | 0.01 | 0.07 | 20.72 | 20.72 | 20.6851 | 1784 |
| 1733268600 | 20.6702 | 0.03 | 0.15 | 20.7 | 20.7 | 20.61 | 2229 |
| 1733182200 | 20.6388 | 0.04 | 0.21 | 20.55 | 20.645 | 20.5001 | 2066 |
| 1732917840 | 20.595 | 0.19 | 0.95 | 20.21 | 20.595 | 20.21 | 267 |
| 1732750200 | 20.4017 | 0.06 | 0.31 | 21 | 21 | 20.4 | 1142 |
| 1732663800 | 20.3392 | -0.04 | -0.20 | 20.45 | 20.45 | 20.3392 | 1346 |
| 1732577400 | 20.38 | 0.16 | 0.77 | 20.22 | 20.38 | 20.22 | 497 |
| 1732318200 | 20.2236 | 0.13 | 0.63 | 20.09 | 20.27 | 20.09 | 443 |
| 1732231800 | 20.0971 | 0.11 | 0.55 | 20.02 | 20.1129 | 20 | 1209 |
| 1732145400 | 19.9872 | -0.03 | -0.15 | 21 | 21 | 19.9822 | 1569 |
| 1732059000 | 20.0181 | -0.02 | -0.08 | 20.05 | 20.09 | 20 | 902 |
| 1731972600 | 20.0351 | -0.41 | -2.03 | 20.01 | 20.2593 | 20.01 | 1177 |
| 1731713400 | 20.45 | 0.52 | 2.61 | 19.71 | 20.85 | 19.71 | 2182 |
| 1731627000 | 19.93 | -0.24 | -1.19 | 20.1 | 20.1 | 19.76 | 1335 |
| 1731540600 | 20.17 | 0.02 | 0.10 | 20.15 | 20.17 | 20.15 | 243 |
| 1731454200 | 20.1503 | -0.61 | -2.92 | 20.56 | 20.56 | 20.1503 | 629 |
| 1731367800 | 20.7555 | -0.06 | -0.31 | 20.82 | 20.82 | 20.755 | 3930 |
| 1731108600 | 20.82 | 0.3 | 1.47 | 20.9 | 20.9 | 20.715 | 1330 |
| 1731022200 | 20.5184 | 0.21 | 1.05 | 20.34 | 20.55 | 20.33 | 2875 |
| 1730935800 | 20.3048 | 0.26 | 1.32 | 20.35 | 20.35 | 20.1499 | 416 |
| 1730849400 | 20.0403 | 0.12 | 0.59 | 19.98 | 20.0403 | 19.96 | 416 |
| 1730763000 | 19.9225 | -0.13 | -0.67 | 20.06 | 20.06 | 19.92 | 768 |
| 1730500200 | 20.0564 | 0.04 | 0.21 | 20.1 | 20.2 | 19.98 | 1147 |
| 1730413800 | 20.0146 | -0.09 | -0.45 | 20.09 | 20.1 | 19.97 | 843 |
| 1730327400 | 20.1048 | 0.04 | 0.20 | 20.1048 | 20.1048 | 20.1048 | 95 |
| 1730241000 | 20.0649 | -0.08 | -0.40 | 20.16 | 20.16 | 20.0102 | 1023 |
| 1730154600 | 20.1456 | -0.04 | -0.22 | 20.27 | 20.54 | 19.39 | 2273 |
| 1729895400 | 20.1899 | 0 | 0.02 | 20.5 | 20.5 | 20.1899 | 1174 |
| 1729809000 | 20.1857 | 0.01 | 0.04 | 20.29 | 20.29 | 20.1857 | 74 |
| 1729722600 | 20.178 | -0.25 | -1.20 | 20.4 | 20.4 | 20.178 | 807 |
| 1729636200 | 20.4237 | 0.05 | 0.26 | 20.3 | 20.43 | 20.3 | 682 |
| 1729549800 | 20.371 | -0.42 | -2.01 | 19.76 | 20.795 | 19.76 | 27884 |
| 1729290600 | 20.7881 | 0.41 | 2.02 | 20.48 | 20.7881 | 20.48 | 210 |
| 1729204200 | 20.3766 | -0.04 | -0.17 | 21 | 21 | 20.35 | 1243 |
| 1729117800 | 20.412 | 0.07 | 0.34 | 20.34 | 20.43 | 20.34 | 1243 |
| 1729031400 | 20.3419 | -0.15 | -0.74 | 20.72 | 20.72 | 20.3216 | 787 |
| 1728945000 | 20.4938 | 0.04 | 0.22 | 21.21 | 21.21 | 20.4938 | 802 |
| 1728685800 | 20.4496 | -0.22 | -1.06 | 20.54 | 20.54 | 20.3801 | 793 |
| 1728599400 | 20.6688 | -0.04 | -0.22 | 20.71 | 20.71 | 20.64 | 1894 |
| 1728513000 | 20.7137 | 0.09 | 0.46 | 21.5 | 21.5 | 20.7 | 4104 |
| 1728426600 | 20.6191 | 0.15 | 0.71 | 20.76 | 20.76 | 20.55 | 1080 |
| 1728340200 | 20.4731 | -0.18 | -0.86 | 20.89 | 20.89 | 20.4731 | 845 |
| 1728081000 | 20.6506 | -0.34 | -1.63 | 20.95 | 20.95 | 20.61 | 1313 |
| 1727994600 | 20.9935 | 0.32 | 1.54 | 20.7 | 20.9935 | 20.28 | 1222 |
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
