Premium
Ionic Inflation Protection ETF (CPII)
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 | 0.05 | 0.259134490801 | 19.295 | 19.5 | 19.295 | 319 | 19.38072262 | SP |
| 4 | -0.045 | -0.232078390923 | 19.39 | 19.5 | 19.295 | 234 | 19.37857569 | SP |
| 12 | -0.295 | -1.50203665988 | 19.64 | 19.67 | 19.125 | 257 | 19.42888489 | SP |
| 26 | 0.255 | 1.33577789419 | 19.09 | 19.7 | 18.98 | 344 | 19.32044083 | SP |
| 52 | -0.015 | -0.077479338843 | 19.36 | 20.1 | 18.98 | 1189 | 19.4100778 | SP |
| 156 | -0.705 | -3.51620947631 | 20.05 | 22.22 | 18.98 | 1218 | 19.78256866 | SP |
| 260 | -0.705 | -3.51620947631 | 20.05 | 22.22 | 18.98 | 1218 | 19.78256866 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 19.345 | -0.06 | -0.31 | 19.36 | 19.38 | 19.345 | 490 |
| 1738711800 | 19.405 | -0.04 | -0.21 | 19.41 | 19.41 | 19.3902 | 571 |
| 1738625400 | 19.445 | 0.05 | 0.26 | 19.5 | 19.5 | 19.445 | 21 |
| 1738366200 | 19.3949 | 0.1 | 0.52 | 19.32 | 19.4 | 19.32 | 467 |
| 1738279800 | 19.295 | -0.03 | -0.16 | 19.295 | 19.295 | 19.295 | 49 |
| 1738193400 | 19.325 | -0.02 | -0.10 | 19.325 | 19.325 | 19.325 | 0 |
| 1738107000 | 19.345 | 0.04 | 0.23 | 19.36 | 19.36 | 19.345 | 71 |
| 1738020600 | 19.3005 | -0.08 | -0.44 | 19.33 | 19.33 | 19.3 | 283 |
| 1737761400 | 19.385 | 0.06 | 0.31 | 19.4 | 19.4 | 19.385 | 62 |
| 1737675000 | 19.325 | 0 | 0.00 | 19.325 | 19.325 | 19.325 | 0 |
| 1737588600 | 19.325 | 0.02 | 0.10 | 19.345 | 19.345 | 19.325 | 285 |
| 1737502200 | 19.305 | -0.06 | -0.32 | 19.3 | 19.33 | 19.3 | 339 |
| 1737156600 | 19.3674 | -0.01 | -0.04 | 19.36 | 19.3674 | 19.35 | 162 |
| 1737070200 | 19.375 | 0.01 | 0.05 | 19.4 | 19.4 | 19.375 | 343 |
| 1736983800 | 19.3652 | -0.13 | -0.67 | 19.39 | 19.39 | 19.3652 | 116 |
| 1736897400 | 19.4966 | 0 | 0.00 | 19.4966 | 19.4966 | 19.4966 | 54 |
| 1736811000 | 19.4963 | 0.08 | 0.39 | 19.48 | 19.4963 | 19.48 | 404 |
| 1736551800 | 19.42 | 0.12 | 0.65 | 19.38 | 19.42 | 19.38 | 295 |
| 1736379000 | 19.2954 | 0.01 | 0.05 | 19.2954 | 19.2954 | 19.2954 | 0 |
| 1736292600 | 19.285 | 0.07 | 0.39 | 19.24 | 19.3 | 19.24 | 1588 |
| 1736206200 | 19.21 | 0.03 | 0.13 | 19.21 | 19.215 | 19.21 | 187 |
| 1735947000 | 19.185 | 0.01 | 0.05 | 19.15 | 19.185 | 19.15 | 68 |
| 1735860600 | 19.175 | 0.02 | 0.10 | 19.175 | 19.175 | 19.175 | 1 |
| 1735687800 | 19.155 | 0.03 | 0.16 | 19.13 | 19.155 | 19.13 | 10 |
| 1735601400 | 19.125 | -0.04 | -0.21 | 19.16 | 19.16 | 19.125 | 807 |
| 1735342200 | 19.165 | -0.49 | -2.47 | 19.165 | 19.165 | 19.165 | 0 |
| 1735255800 | 19.6512 | -0.01 | -0.07 | 19.6512 | 19.6512 | 19.6512 | 80 |
| 1735077840 | 19.665 | 0.01 | 0.06 | 19.665 | 19.665 | 19.665 | 0 |
| 1734996600 | 19.6541 | 0.09 | 0.46 | 19.6 | 19.6541 | 19.6 | 222 |
| 1734737400 | 19.565 | -0.02 | -0.08 | 19.57 | 19.57 | 19.565 | 268 |
| 1734651000 | 19.5803 | 0.03 | 0.13 | 19.6 | 19.6 | 19.5803 | 416 |
| 1734564600 | 19.555 | 0.02 | 0.13 | 19.56 | 19.56 | 19.555 | 100 |
| 1734478200 | 19.53 | -0.03 | -0.15 | 19.53 | 19.53 | 19.53 | 14 |
| 1734391800 | 19.56 | -0.02 | -0.13 | 19.57 | 19.57 | 19.56 | 1 |
| 1734132600 | 19.5849 | 0.02 | 0.10 | 19.5849 | 19.5849 | 19.5849 | 0 |
| 1734046200 | 19.5649 | 0.06 | 0.32 | 19.5649 | 19.5649 | 19.5649 | 164 |
| 1733959800 | 19.5018 | 0.04 | 0.19 | 19.5018 | 19.5018 | 19.5018 | 0 |
| 1733873400 | 19.465 | 0.01 | 0.07 | 19.465 | 19.465 | 19.465 | 35 |
| 1733787000 | 19.4509 | 0.04 | 0.18 | 19.43 | 19.4509 | 19.43 | 24 |
| 1733527800 | 19.415 | -0.04 | -0.18 | 19.415 | 19.415 | 19.415 | 1 |
| 1733441400 | 19.45 | -0.04 | -0.18 | 19.48 | 19.48 | 19.45 | 9 |
| 1733355000 | 19.485 | 0.03 | 0.15 | 19.49 | 19.49 | 19.485 | 346 |
| 1733268600 | 19.455 | 0.02 | 0.10 | 19.46 | 19.46 | 19.41 | 2805 |
| 1733182200 | 19.4349 | -0.06 | -0.32 | 19.57 | 19.57 | 19.43 | 646 |
| 1732917840 | 19.4973 | -0.02 | -0.10 | 19.47 | 19.4973 | 19.47 | 1 |
| 1732750200 | 19.5175 | -0.04 | -0.20 | 19.53 | 19.53 | 19.5175 | 4 |
| 1732663800 | 19.5566 | 0.03 | 0.16 | 19.66 | 19.66 | 19.5566 | 300 |
| 1732577400 | 19.525 | -0.14 | -0.71 | 19.525 | 19.525 | 19.525 | 42 |
| 1732318200 | 19.6648 | 0 | 0.02 | 19.6648 | 19.6648 | 19.6648 | 0 |
| 1732231800 | 19.66 | -0.01 | -0.05 | 19.66 | 19.66 | 19.66 | 0 |
| 1732145400 | 19.67 | 0.03 | 0.15 | 19.67 | 19.67 | 19.67 | 0 |
| 1732059000 | 19.64 | -0.02 | -0.08 | 19.64 | 19.64 | 19.64 | 0 |
| 1731972600 | 19.655 | 0.02 | 0.10 | 19.655 | 19.655 | 19.655 | 68 |
| 1731713400 | 19.635 | -0.01 | -0.08 | 19.65 | 19.65 | 19.62 | 2091 |
| 1731627000 | 19.6498 | 0.02 | 0.13 | 19.64 | 19.6498 | 19.64 | 13 |
| 1731540600 | 19.625 | 0.01 | 0.03 | 19.62 | 19.625 | 19.62 | 18 |
| 1731454200 | 19.6199 | 0.01 | 0.08 | 19.63 | 19.63 | 19.6199 | 60 |
| 1731367800 | 19.605 | 0 | 0.02 | 19.62 | 19.63 | 19.605 | 963 |
| 1731108600 | 19.6017 | 0.02 | 0.09 | 19.61 | 19.61 | 19.58 | 194 |
| 1731022200 | 19.5841 | -0.12 | -0.59 | 19.64 | 19.64 | 19.5841 | 187 |
| 1730935800 | 19.7 | 0.22 | 1.16 | 19.65 | 19.7 | 19.65 | 1 |
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
