Premium
Saba Closed End Funds ETF (CEFS)
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 | 0.04 | 0.155642023346 | 25.7 | 25.75 | 25.15 | 82755 | 25.51842435 | SP |
| 4 | 0.24 | 0.941176470588 | 25.5 | 25.98 | 24.75 | 77808 | 25.48442093 | SP |
| 12 | 2.48 | 10.6620808255 | 23.26 | 25.98 | 23.26 | 87325 | 24.94938575 | SP |
| 26 | 2.84 | 12.4017467249 | 22.9 | 25.98 | 22.0601 | 92852 | 23.83075395 | SP |
| 52 | 3.4 | 15.2193375112 | 22.34 | 25.98 | 22.05 | 87531 | 23.27110941 | SP |
| 156 | 7.29 | 39.512195122 | 18.45 | 25.98 | 16.54 | 71481 | 21.66497354 | SP |
| 260 | 4.31 | 20.1119925338 | 21.43 | 25.98 | 16.3 | 52042 | 21.1736214 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 25.67 | 0.03 | 0.12 | 25.48 | 25.75 | 25.4217 | 64676 |
| 1782858600 | 25.64 | 0.21 | 0.83 | 25.465 | 25.74 | 25.43 | 48987 |
| 1782772200 | 25.43 | 0.23 | 0.93 | 25.33 | 25.48 | 25.2001 | 102600 |
| 1782513000 | 25.195 | -0.51 | -1.96 | 25.52 | 25.52 | 25.15 | 84257 |
| 1782426600 | 25.7 | 0.2 | 0.78 | 25.7 | 25.75 | 25.5567 | 113254 |
| 1782340200 | 25.5 | -0.26 | -1.01 | 25.68 | 25.68 | 25.4201 | 84205 |
| 1782253800 | 25.76 | -0.06 | -0.23 | 25.72 | 25.86 | 25.569 | 59963 |
| 1782167400 | 25.82 | 0.07 | 0.29 | 25.94 | 25.94 | 25.77 | 76734 |
| 1781821800 | 25.746 | 0.33 | 1.28 | 25.68 | 25.8292 | 25.5001 | 69076 |
| 1781735400 | 25.42 | -0.12 | -0.47 | 25.51 | 25.7961 | 25.42 | 79196 |
| 1781649000 | 25.54 | -0.23 | -0.89 | 25.82 | 25.93 | 25.52 | 109877 |
| 1781562600 | 25.77 | 0.31 | 1.22 | 25.48 | 25.98 | 25.48 | 121877 |
| 1781303400 | 25.46 | 0.16 | 0.63 | 25.3 | 25.46 | 25.125 | 91222 |
| 1781217000 | 25.3 | 0.33 | 1.32 | 24.97 | 25.35 | 24.9353 | 87836 |
| 1781130600 | 24.97 | -0.15 | -0.60 | 25.18 | 25.2496 | 24.91 | 56527 |
| 1781044200 | 25.12 | 0.08 | 0.32 | 25.25 | 25.44 | 24.75 | 81563 |
| 1780957800 | 25.04 | 0.07 | 0.28 | 25.17 | 25.22 | 25.01 | 39513 |
| 1780698600 | 24.97 | -0.59 | -2.31 | 25.34 | 25.56 | 24.82 | 42089 |
| 1780612200 | 25.56 | 0.11 | 0.45 | 25.5 | 25.57 | 25.23 | 64893 |
| 1780525800 | 25.445 | -0.13 | -0.51 | 25.51 | 25.5999 | 25.4 | 65000 |
| 1780439400 | 25.575 | 0.07 | 0.29 | 25.5 | 25.61 | 25.49 | 41140 |
| 1780353000 | 25.5 | 0.01 | 0.04 | 25.5 | 25.665 | 25.4 | 168319 |
| 1780093800 | 25.49 | 0.06 | 0.24 | 25.44 | 25.65 | 25.33 | 124284 |
| 1780007400 | 25.43 | 0.13 | 0.51 | 25.18 | 25.62 | 25.165 | 135363 |
| 1779921000 | 25.3 | 0.09 | 0.36 | 25.21 | 25.4 | 25.11 | 99219 |
| 1779834600 | 25.21 | 0.34 | 1.37 | 25.06 | 25.3602 | 25.015 | 70078 |
| 1779489000 | 24.87 | -0.13 | -0.52 | 25.1 | 25.1899 | 24.87 | 84622 |
| 1779402600 | 25 | 0.01 | 0.04 | 25.03 | 25.07 | 24.71 | 114774 |
| 1779316200 | 24.99 | 0.3 | 1.22 | 24.8 | 25.18 | 24.76 | 128844 |
| 1779229800 | 24.69 | -0.04 | -0.16 | 24.72 | 24.8 | 24.5401 | 57403 |
| 1779143400 | 24.73 | -0.27 | -1.06 | 25.17 | 25.17 | 24.62 | 146404 |
| 1778884200 | 24.995 | -0.41 | -1.59 | 25.45 | 25.45 | 24.96 | 83393 |
| 1778797800 | 25.4 | 0.28 | 1.11 | 25.17 | 25.5601 | 25.0919 | 135124 |
| 1778711400 | 25.12 | 0.06 | 0.24 | 25.1 | 25.1899 | 24.94 | 93461 |
| 1778625000 | 25.06 | 0.03 | 0.12 | 25.2 | 25.256 | 24.68 | 117237 |
| 1778538600 | 25.03 | 0.12 | 0.48 | 24.88 | 25.175 | 24.76 | 109322 |
| 1778279400 | 24.91 | 0.16 | 0.65 | 24.755 | 24.99 | 24.755 | 69930 |
| 1778193000 | 24.75 | -0.06 | -0.24 | 24.83 | 24.9799 | 24.68 | 66658 |
| 1778106600 | 24.81 | 0.21 | 0.85 | 24.8 | 24.97 | 24.68 | 127846 |
| 1778020200 | 24.6 | 0.08 | 0.33 | 24.57 | 24.7799 | 24.4954 | 107058 |
| 1777933800 | 24.52 | 0.03 | 0.12 | 24.51 | 24.675 | 24.445 | 75071 |
| 1777674600 | 24.49 | -0.01 | -0.04 | 24.36 | 24.69 | 24.36 | 112112 |
| 1777588200 | 24.5 | 0.44 | 1.83 | 24.26 | 24.57 | 24.14 | 88298 |
| 1777501800 | 24.06 | -0.05 | -0.21 | 24.05 | 24.38 | 24.01 | 81411 |
| 1777415400 | 24.11 | -0.29 | -1.19 | 24.23 | 24.319 | 24.08 | 61379 |
| 1777329000 | 24.4 | -0.12 | -0.49 | 24.57 | 24.71 | 24.3689 | 153001 |
| 1777069800 | 24.52 | 0.27 | 1.11 | 24.43 | 24.6899 | 24.29 | 71550 |
| 1776983400 | 24.25 | -0.14 | -0.57 | 24.23 | 24.54 | 24.23 | 57386 |
| 1776897000 | 24.39 | 0.22 | 0.91 | 24.4 | 24.4081 | 24.2207 | 44558 |
| 1776810600 | 24.17 | -0.16 | -0.66 | 24.22 | 24.3682 | 24.17 | 57991 |
| 1776724200 | 24.33 | 0.15 | 0.62 | 24.14 | 24.33 | 24.01 | 95543 |
| 1776465000 | 24.18 | 0.12 | 0.50 | 24.115 | 24.41 | 24.06 | 118824 |
| 1776378600 | 24.06 | 0.03 | 0.12 | 24.03 | 24.0752 | 23.96 | 50143 |
| 1776292200 | 24.03 | 0.1 | 0.42 | 23.98 | 24.08 | 23.85 | 70865 |
| 1776205800 | 23.93 | 0.15 | 0.63 | 23.95 | 23.95 | 23.845 | 67684 |
| 1776119400 | 23.78 | 0.22 | 0.93 | 23.615 | 23.78 | 23.56 | 92858 |
| 1775860200 | 23.56 | 0.11 | 0.47 | 23.47 | 23.64 | 23.47 | 76377 |
| 1775773800 | 23.45 | 0.16 | 0.69 | 23.26 | 23.59 | 23.26 | 65983 |
| 1775687400 | 23.29 | 0.57 | 2.51 | 23.11 | 23.35 | 23.11 | 61831 |
| 1775601000 | 22.72 | -0.15 | -0.66 | 22.87 | 22.8799 | 22.65 | 62559 |
| 1775514600 | 22.87 | 0.13 | 0.57 | 22.74 | 22.9769 | 22.69 | 59966 |
| 1775169000 | 22.74 | -0.14 | -0.62 | 22.67 | 22.9299 | 22.565 | 95139 |
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.
