Premium
Calamos Russell 2000 Structured Alt Protection ETF October (CPRO)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1571 | 0.562477622628 | 27.93 | 28.11 | 27.93 | 1967 | 28.05850892 | SP |
| 4 | 0.2471 | 0.88757183908 | 27.84 | 28.11 | 27.84 | 4026 | 27.94600448 | SP |
| 12 | 0.9071 | 3.33738042678 | 27.18 | 28.11 | 26.991 | 4096 | 27.78894691 | SP |
| 26 | 1.1171 | 4.14200964034 | 26.97 | 28.11 | 26.92 | 3467 | 27.54061837 | SP |
| 52 | 3.2171 | 12.9356654604 | 24.87 | 28.11 | 24.7794 | 4663 | 26.84504178 | SP |
| 156 | 3.2571 | 13.1175996778 | 24.83 | 28.11 | 24.3 | 7975 | 25.4888058 | SP |
| 260 | 3.2571 | 13.1175996778 | 24.83 | 28.11 | 24.3 | 7975 | 25.4888058 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 28.0871 | 0.03 | 0.12 | 28.08 | 28.0871 | 28.07 | 4002 |
| 1781735400 | 28.053 | -0.02 | -0.06 | 28.09 | 28.11 | 28.03 | 1792 |
| 1781649000 | 28.0699 | -0.03 | -0.11 | 28.07 | 28.1 | 28.0699 | 2102 |
| 1781562600 | 28.0999 | 0.08 | 0.29 | 28.105 | 28.105 | 28.08 | 2836 |
| 1781303400 | 28.02 | 0.01 | 0.04 | 28.02 | 28.055 | 28.02 | 1926 |
| 1781217000 | 28.01 | 0.09 | 0.33 | 27.93 | 28.01 | 27.93 | 1181 |
| 1781130600 | 27.9189 | -0.04 | -0.13 | 27.9608 | 27.97 | 27.9 | 13552 |
| 1781044200 | 27.9548 | -0.01 | -0.03 | 27.91 | 27.9548 | 27.88 | 1187 |
| 1780957800 | 27.9641 | 0.05 | 0.18 | 27.95 | 27.9641 | 27.95 | 526 |
| 1780698600 | 27.9127 | -0.12 | -0.41 | 27.97 | 27.97 | 27.9127 | 1006 |
| 1780612200 | 28.0283 | 0.05 | 0.16 | 28.0101 | 28.035 | 28.01 | 6647 |
| 1780525800 | 27.9822 | -0.03 | -0.11 | 28.01 | 28.01 | 27.96 | 681 |
| 1780439400 | 28.0141 | 0.04 | 0.14 | 28.005 | 28.0141 | 27.98 | 1901 |
| 1780353000 | 27.9741 | -0.02 | -0.06 | 27.93 | 27.9999 | 27.93 | 6390 |
| 1780093800 | 27.99 | 0.02 | 0.07 | 27.95 | 28.04 | 27.95 | 4508 |
| 1780007400 | 27.97 | 0.01 | 0.03 | 27.97 | 27.9801 | 27.97 | 1537 |
| 1779921000 | 27.9621 | 0.02 | 0.08 | 27.95 | 27.9621 | 27.95 | 122 |
| 1779834600 | 27.94 | 0.06 | 0.22 | 27.93 | 27.9501 | 27.93 | 1311 |
| 1779489000 | 27.88 | 0.03 | 0.11 | 27.9001 | 27.95 | 27.88 | 26123 |
| 1779402600 | 27.85 | 0.03 | 0.11 | 27.84 | 27.87 | 27.84 | 1162 |
| 1779316200 | 27.82 | 0.07 | 0.25 | 27.8 | 27.835 | 27.8 | 1374 |
| 1779229800 | 27.7507 | -0.04 | -0.14 | 27.76 | 27.76 | 27.72 | 550 |
| 1779143400 | 27.7893 | -0.02 | -0.07 | 27.7801 | 27.804 | 27.77 | 5074 |
| 1778884200 | 27.8084 | -0.06 | -0.20 | 27.8 | 27.87 | 27.771 | 12898 |
| 1778797800 | 27.8641 | 0.05 | 0.17 | 27.865 | 27.865 | 27.83 | 1063 |
| 1778711400 | 27.8178 | -0.04 | -0.15 | 27.84 | 27.87 | 27.8178 | 2505 |
| 1778625000 | 27.8598 | 0.02 | 0.07 | 27.75 | 27.8598 | 27.75 | 1355 |
| 1778538600 | 27.84 | -0.02 | -0.07 | 27.76 | 27.895 | 27.76 | 5773 |
| 1778279400 | 27.8583 | 0.03 | 0.12 | 27.82 | 27.8583 | 27.82 | 12 |
| 1778193000 | 27.8243 | -0.04 | -0.14 | 27.841 | 27.841 | 27.8243 | 500 |
| 1778106600 | 27.8641 | 0.04 | 0.14 | 27.84 | 27.8641 | 27.831 | 2885 |
| 1778020200 | 27.8241 | 0.06 | 0.21 | 27.8019 | 27.8241 | 27.8019 | 193 |
| 1777933800 | 27.765 | -0.02 | -0.08 | 27.795 | 27.795 | 27.72 | 6495 |
| 1777674600 | 27.7863 | 0.03 | 0.12 | 27.76 | 27.7863 | 27.75 | 82590 |
| 1777588200 | 27.7542 | 0.08 | 0.28 | 27.671 | 27.7542 | 27.671 | 1571 |
| 1777501800 | 27.6759 | -0.03 | -0.10 | 27.64 | 27.6759 | 27.63 | 4104 |
| 1777415400 | 27.704 | -0.03 | -0.12 | 27.66 | 27.704 | 27.66 | 3451 |
| 1777329000 | 27.7383 | 0.02 | 0.08 | 27.7 | 27.7383 | 27.7 | 384 |
| 1777069800 | 27.7169 | 0.01 | 0.05 | 27.78 | 27.78 | 27.7169 | 98 |
| 1776983400 | 27.7037 | 0.02 | 0.09 | 27.7 | 27.7037 | 27.65 | 2554 |
| 1776897000 | 27.68 | 0 | 0.02 | 27.68 | 27.7 | 27.68 | 838 |
| 1776810600 | 27.6758 | -0.03 | -0.10 | 27.75 | 27.75 | 27.6758 | 363 |
| 1776724200 | 27.7042 | 0 | 0.00 | 27.57 | 27.7042 | 27.57 | 1399 |
| 1776465000 | 27.7038 | 0.1 | 0.36 | 27.64 | 27.705 | 27.64 | 954 |
| 1776378600 | 27.6042 | 0.03 | 0.09 | 27.6 | 27.6042 | 27.58 | 186 |
| 1776292200 | 27.5786 | 0 | 0.02 | 27.57 | 27.5786 | 27.56 | 734 |
| 1776205800 | 27.5744 | 0.04 | 0.13 | 27.561 | 27.5744 | 27.56 | 411 |
| 1776119400 | 27.539 | 0.08 | 0.27 | 27.41 | 27.539 | 27.41 | 3881 |
| 1775860200 | 27.4639 | 0.02 | 0.07 | 27.4639 | 27.4639 | 27.4639 | 2 |
| 1775773800 | 27.4443 | 0.03 | 0.11 | 27.431 | 27.4449 | 27.431 | 559 |
| 1775687400 | 27.414 | 0.13 | 0.49 | 27.39 | 27.414 | 27.39 | 250 |
| 1775601000 | 27.2793 | 0 | 0.02 | 27.195 | 27.2793 | 27.195 | 2519 |
| 1775514600 | 27.275 | 0.05 | 0.20 | 27.29 | 27.29 | 27.2201 | 1255 |
| 1775169000 | 27.22 | 0 | 0.02 | 27.2 | 27.22 | 27.2 | 504 |
| 1775082600 | 27.2158 | 0.06 | 0.21 | 27.22 | 27.221 | 27.2158 | 439 |
| 1774996200 | 27.1592 | 0.14 | 0.50 | 27.12 | 27.1592 | 27.09 | 558 |
| 1774909800 | 27.0241 | -0.07 | -0.26 | 27.02 | 27.0241 | 26.991 | 226 |
| 1774650600 | 27.0933 | -0.06 | -0.21 | 27.07 | 27.0933 | 27.06 | 460 |
| 1774564200 | 27.1491 | -0.06 | -0.24 | 27.18 | 27.18 | 27.11 | 10104 |
| 1774477800 | 27.214 | 0.07 | 0.24 | 27.2 | 27.215 | 27.2 | 374 |
| 1774391400 | 27.1489 | -0.01 | -0.05 | 27.14 | 27.16 | 27.14 | 627 |
| 1774305000 | 27.1632 | 0.13 | 0.50 | 27.135 | 27.17 | 27.13 | 453 |
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.
