Premium
ETRACS Mth Pay 1 5x Leveraged Closed end Fund Inx ETN (CEFD)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -1.1017838405 | 19.06 | 19.3866 | 18.58 | 580 | 19.05167643 | CS |
| 4 | -0.21 | -1.1017838405 | 19.06 | 19.42 | 18.085 | 1031 | 18.91144981 | CS |
| 12 | 1.07 | 6.01799775028 | 17.78 | 19.42 | 15.47 | 1148 | 18.13071012 | CS |
| 26 | -0.45 | -2.33160621762 | 19.3 | 20.5 | 15.47 | 1861 | 18.89457884 | CS |
| 52 | -0.4 | -2.07792207792 | 19.25 | 20.5 | 15.47 | 1633 | 19.10487752 | CS |
| 156 | -0.42 | -2.17955371043 | 19.27 | 21.5 | 14.935 | 2368 | 18.98115548 | CS |
| 260 | -14.3 | -43.137254902 | 33.15 | 34.26 | 14.935 | 2994 | 21.24050651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775773800 | 18.383 | 0.15 | 0.80 | 18.24 | 18.44 | 18.24 | 306 |
| 1775687400 | 18.238 | 0.48 | 2.70 | 17.24 | 18.24 | 17.24 | 910 |
| 1775601000 | 17.759 | -0.01 | -0.03 | 17.84 | 17.84 | 17.57 | 592 |
| 1775514600 | 17.765 | 0.04 | 0.25 | 17.84 | 17.84 | 17.63 | 632 |
| 1775169000 | 17.721 | -0.12 | -0.68 | 17.79 | 17.83 | 17.721 | 628 |
| 1775082600 | 17.8419 | 0.29 | 1.63 | 19 | 19 | 17.77 | 1126 |
| 1774996200 | 17.555 | 0.71 | 4.24 | 18.53 | 18.53 | 17.215 | 1622 |
| 1774909800 | 16.8411 | -0.03 | -0.16 | 17.27 | 17.27 | 15.47 | 17368 |
| 1774650600 | 16.8676 | -0.44 | -2.56 | 17.25 | 17.25 | 16.8676 | 365 |
| 1774564200 | 17.31 | -0.46 | -2.59 | 17.4 | 17.46 | 17.31 | 1594 |
| 1774477800 | 17.7698 | 0.25 | 1.41 | 17.31 | 17.775 | 17.31 | 308 |
| 1774391400 | 17.5234 | -0.05 | -0.27 | 17.74 | 17.74 | 17.5234 | 324 |
| 1774305000 | 17.5717 | 0.23 | 1.32 | 17.56 | 17.62 | 17.5 | 874 |
| 1774045800 | 17.3432 | -0.45 | -2.54 | 17.7 | 17.7 | 17.3432 | 224 |
| 1773959400 | 17.7945 | -0.25 | -1.38 | 17.85 | 17.95 | 17.7945 | 1214 |
| 1773873000 | 18.0439 | -0.16 | -0.86 | 18.5 | 18.5 | 18.0439 | 155 |
| 1773786600 | 18.2005 | 0.13 | 0.72 | 17.78 | 18.2005 | 17.78 | 2700 |
| 1773700200 | 18.0712 | 0.18 | 1.03 | 18.05 | 18.0712 | 17.9688 | 702 |
| 1773441000 | 17.8865 | -0.38 | -2.08 | 17.77 | 17.8865 | 17.77 | 115 |
| 1773354600 | 18.2657 | -0.17 | -0.95 | 17 | 18.2657 | 17 | 268 |
| 1773268200 | 18.44 | -0.06 | -0.33 | 18.49 | 18.5 | 18.44 | 475 |
| 1773181800 | 18.5005 | 0.54 | 3.02 | 17.96 | 18.5005 | 17.96 | 1014 |
| 1773095400 | 17.9577 | -0.6 | -3.23 | 16.7 | 18.17 | 16.7 | 15038 |
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.
