Premium
Eldridge AAA CLO ETF (CLOX)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.621600621601 | 25.74 | 25.74 | 25.45 | 15620 | 25.56063509 | SP |
| 4 | 0 | 0 | 25.58 | 25.74 | 25.45 | 20353 | 25.58195622 | SP |
| 12 | 0.04 | 0.156617071261 | 25.54 | 25.74 | 25.41 | 31205 | 25.55325593 | SP |
| 26 | 0.11 | 0.431880643895 | 25.47 | 25.74 | 25.36 | 61387 | 25.46770805 | SP |
| 52 | 0.16 | 0.629425649095 | 25.42 | 25.74 | 25.32 | 40829 | 25.47036469 | SP |
| 156 | 0.51 | 2.03430394894 | 25.07 | 25.74 | 25.021 | 33324 | 25.43327219 | SP |
| 260 | 0.51 | 2.03430394894 | 25.07 | 25.74 | 25.021 | 33324 | 25.43327219 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 25.58 | 0.04 | 0.16 | 25.56 | 25.5918 | 25.56 | 8845 |
| 1739489400 | 25.54 | -0.03 | -0.10 | 25.57 | 25.57 | 25.54 | 7341 |
| 1739403000 | 25.565 | 0.02 | 0.06 | 25.6 | 25.6 | 25.55 | 8875 |
| 1739316600 | 25.55 | -0.01 | -0.04 | 25.58 | 25.5882 | 25.45 | 30544 |
| 1739230200 | 25.56 | -0.04 | -0.14 | 25.58 | 25.589 | 25.548 | 18268 |
| 1738971000 | 25.595 | 0.04 | 0.14 | 25.74 | 25.74 | 25.572 | 13068 |
| 1738884600 | 25.56 | -0.01 | -0.02 | 25.58 | 25.58 | 25.56 | 7391 |
| 1738798200 | 25.565 | 0.02 | 0.07 | 25.56 | 25.58 | 25.5215 | 17701 |
| 1738711800 | 25.5473 | -0.13 | -0.50 | 25.55 | 25.57 | 25.52 | 86278 |
| 1738625400 | 25.675 | 0.01 | 0.04 | 25.67 | 25.68 | 25.62 | 11137 |
| 1738366200 | 25.665 | 0.05 | 0.20 | 25.64 | 25.68 | 25.6189 | 8887 |
| 1738279800 | 25.615 | 0.04 | 0.16 | 25.63 | 25.63 | 25.615 | 652 |
| 1738193400 | 25.575 | -0.02 | -0.08 | 25.63 | 25.63 | 25.54 | 17128 |
| 1738107000 | 25.595 | -0.01 | -0.04 | 25.61 | 25.63 | 25.56 | 3658 |
| 1738020600 | 25.605 | 0.01 | 0.03 | 25.6 | 25.62 | 25.59 | 34878 |
| 1737761400 | 25.5968 | -0.02 | -0.09 | 25.59 | 25.61 | 25.55 | 3832 |
| 1737675000 | 25.62 | 0 | 0.00 | 25.62 | 25.62 | 25.62 | 0 |
| 1737588600 | 25.62 | 0.02 | 0.08 | 25.6 | 25.65 | 25.5715 | 49002 |
| 1737502200 | 25.6 | 0.02 | 0.06 | 25.5401 | 25.6 | 25.5401 | 34622 |
| 1737156600 | 25.585 | 0.07 | 0.29 | 25.58 | 25.59 | 25.56 | 12823 |
| 1737070200 | 25.51 | -0.02 | -0.08 | 25.55 | 25.57 | 25.5 | 10447 |
| 1736983800 | 25.53 | 0.01 | 0.05 | 25.56 | 25.56 | 25.48 | 8405 |
| 1736897400 | 25.518 | -0 | -0.00 | 25.54 | 25.608 | 25.48 | 10006 |
| 1736811000 | 25.519 | -0.02 | -0.06 | 25.52 | 25.5393 | 25.5 | 12690 |
| 1736551800 | 25.5348 | 0.02 | 0.08 | 25.54 | 25.54 | 25.5087 | 3712 |
| 1736379000 | 25.515 | 0 | 0.02 | 25.51 | 25.52 | 25.48 | 10734 |
| 1736292600 | 25.51 | 0.02 | 0.08 | 25.51 | 25.52 | 25.49 | 4457 |
| 1736206200 | 25.49 | 0.03 | 0.12 | 25.46 | 25.5099 | 25.46 | 28090 |
| 1735947000 | 25.46 | 0.01 | 0.03 | 25.45 | 25.47 | 25.45 | 12786 |
| 1735860600 | 25.452 | -0.01 | -0.03 | 25.47 | 25.48 | 25.41 | 24238 |
| 1735687800 | 25.46 | -0.01 | -0.02 | 25.43 | 25.48 | 25.43 | 4663 |
| 1735601400 | 25.465 | -0.01 | -0.04 | 25.45 | 25.4898 | 25.45 | 7798 |
| 1735342200 | 25.475 | -0.13 | -0.49 | 25.479 | 25.48 | 25.43 | 4373 |
| 1735255800 | 25.6 | 0.01 | 0.02 | 25.62 | 25.62 | 25.582 | 11659 |
| 1735077840 | 25.595 | -0.01 | -0.02 | 25.6 | 25.61 | 25.58 | 25432 |
| 1734996600 | 25.6 | -0.01 | -0.02 | 25.6 | 25.6299 | 25.5828 | 15211 |
| 1734737400 | 25.605 | 0.01 | 0.04 | 25.6 | 25.6199 | 25.5749 | 4079 |
| 1734651000 | 25.595 | 0.01 | 0.04 | 25.5997 | 25.6199 | 25.57 | 7423 |
| 1734564600 | 25.585 | 0.01 | 0.02 | 25.6 | 25.62 | 25.585 | 924 |
| 1734478200 | 25.58 | -0.01 | -0.02 | 25.56 | 25.585 | 25.54 | 5529 |
| 1734391800 | 25.585 | 0.01 | 0.04 | 25.59 | 25.59 | 25.56 | 1700 |
| 1734132600 | 25.5748 | 0.04 | 0.18 | 25.5855 | 25.59 | 25.56 | 2908 |
| 1734046200 | 25.53 | -0.01 | -0.02 | 25.57 | 25.57 | 25.515 | 5715 |
| 1733959800 | 25.535 | 0.02 | 0.06 | 25.535 | 25.55 | 25.535 | 3835 |
| 1733873400 | 25.52 | -0.02 | -0.09 | 25.52 | 25.5694 | 25.51 | 6424 |
| 1733787000 | 25.5433 | -0 | -0.01 | 25.53 | 25.56 | 25.52 | 22773 |
| 1733527800 | 25.545 | 0.02 | 0.08 | 25.52 | 25.5599 | 25.5 | 7043 |
| 1733441400 | 25.525 | -0.02 | -0.06 | 25.54 | 25.54 | 25.4977 | 128213 |
| 1733355000 | 25.54 | 0.02 | 0.10 | 25.5492 | 25.58 | 25.51 | 250350 |
| 1733268600 | 25.515 | -0.08 | -0.29 | 25.5399 | 25.55 | 25.487 | 104598 |
| 1733182200 | 25.59 | -0.01 | -0.02 | 25.65 | 25.65 | 25.585 | 99633 |
| 1732917840 | 25.595 | 0.02 | 0.10 | 25.6 | 25.61 | 25.57 | 104787 |
| 1732750200 | 25.57 | 0.02 | 0.08 | 25.59 | 25.6 | 25.51 | 120330 |
| 1732663800 | 25.5501 | 0.04 | 0.16 | 25.49 | 25.6 | 25.49 | 192737 |
| 1732577400 | 25.51 | 0.02 | 0.08 | 25.5 | 25.53 | 25.5 | 39524 |
| 1732318200 | 25.4899 | -0.01 | -0.04 | 25.54 | 25.54 | 25.48 | 8088 |
| 1732231800 | 25.5 | 0.02 | 0.08 | 25.48 | 25.51 | 25.47 | 17125 |
| 1732145400 | 25.48 | 0.01 | 0.04 | 25.47 | 25.48 | 25.46 | 24798 |
| 1732059000 | 25.47 | 0.01 | 0.04 | 25.4837 | 25.4837 | 25.47 | 1235 |
| 1731972600 | 25.46 | 0.01 | 0.02 | 25.46 | 25.4901 | 25.4402 | 18507 |
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
