Premium
Calamos S&p 500 Structured Alt Protection ETF December (CPSD)
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 | -0.1007 | -0.376871257485 | 26.72 | 26.72 | 26.6101 | 3536 | 26.64019218 | SP |
| 4 | -0.0407 | -0.152663165791 | 26.66 | 26.72 | 26.541 | 1218 | 26.65191887 | SP |
| 12 | 0.6593 | 2.53967642527 | 25.96 | 26.72 | 25.9584 | 1454 | 26.4908017 | SP |
| 26 | 0.5493 | 2.10701956272 | 26.07 | 26.72 | 25.795 | 2140 | 26.20496836 | SP |
| 52 | 2.0293 | 8.25254168361 | 24.59 | 26.72 | 24.59 | 6280 | 25.66904326 | SP |
| 156 | 2.4493 | 10.1336367398 | 24.17 | 26.72 | 23.5501 | 11596 | 24.6642942 | SP |
| 260 | 2.4493 | 10.1336367398 | 24.17 | 26.72 | 23.5501 | 11596 | 24.6642942 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 26.6193 | 0.01 | 0.03 | 26.611 | 26.6249 | 26.61 | 1606 |
| 1782426600 | 26.6101 | -0.02 | -0.07 | 26.71 | 26.71 | 26.6101 | 5673 |
| 1782340200 | 26.63 | -0.01 | -0.06 | 26.65 | 26.7 | 26.63 | 3640 |
| 1782253800 | 26.6447 | -0.07 | -0.24 | 26.611 | 26.69 | 26.611 | 1981 |
| 1782167400 | 26.71 | 0.02 | 0.06 | 26.72 | 26.72 | 26.7 | 2849 |
| 1781821800 | 26.695 | 0.05 | 0.17 | 26.695 | 26.695 | 26.695 | 1069 |
| 1781735400 | 26.6493 | -0.05 | -0.19 | 26.695 | 26.695 | 26.6493 | 236 |
| 1781649000 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 2 |
| 1781562600 | 26.7 | 0.06 | 0.21 | 26.67 | 26.71 | 26.67 | 1163 |
| 1781303400 | 26.6449 | 0.03 | 0.13 | 26.64 | 26.6449 | 26.63 | 271 |
| 1781217000 | 26.61 | 0.06 | 0.21 | 26.565 | 26.61 | 26.541 | 288 |
| 1781130600 | 26.5546 | -0.05 | -0.19 | 26.55 | 26.5546 | 26.55 | 105 |
| 1781044200 | 26.605 | -0.03 | -0.09 | 26.605 | 26.605 | 26.605 | 0 |
| 1780957800 | 26.63 | 0.02 | 0.06 | 26.63 | 26.63 | 26.63 | 76 |
| 1780698600 | 26.615 | -0.07 | -0.24 | 26.66 | 26.66 | 26.615 | 1066 |
| 1780612200 | 26.68 | -0.01 | -0.04 | 26.661 | 26.68 | 26.66 | 907 |
| 1780525800 | 26.6897 | 0.02 | 0.07 | 26.67 | 26.72 | 26.67 | 908 |
| 1780439400 | 26.67 | -0.01 | -0.04 | 26.706 | 26.706 | 26.67 | 1287 |
| 1780353000 | 26.6794 | -0.01 | -0.02 | 26.69 | 26.69 | 26.6794 | 1276 |
| 1780093800 | 26.6846 | 0.03 | 0.13 | 26.66 | 26.6846 | 26.66 | 352 |
| 1780007400 | 26.65 | 0.01 | 0.06 | 26.66 | 26.66 | 26.64 | 1075 |
| 1779921000 | 26.635 | -0.01 | -0.02 | 26.645 | 26.645 | 26.62 | 510 |
| 1779834600 | 26.64 | 0.05 | 0.19 | 26.62 | 26.67 | 26.611 | 303 |
| 1779489000 | 26.59 | -0.01 | -0.04 | 26.62 | 26.62 | 26.59 | 947 |
| 1779402600 | 26.6 | 0.04 | 0.15 | 26.58 | 26.6 | 26.58 | 178 |
| 1779316200 | 26.56 | 0.01 | 0.04 | 26.57 | 26.59 | 26.56 | 1966 |
| 1779229800 | 26.5498 | -0.02 | -0.08 | 26.5498 | 26.5498 | 26.5498 | 186 |
| 1779143400 | 26.57 | 0 | 0.02 | 26.565 | 26.57 | 26.54 | 6141 |
| 1778884200 | 26.5655 | -0.03 | -0.13 | 26.56 | 26.5655 | 26.56 | 860 |
| 1778797800 | 26.6 | 0.02 | 0.08 | 26.585 | 26.6 | 26.585 | 230 |
| 1778711400 | 26.58 | 0.02 | 0.08 | 26.54 | 26.58 | 26.54 | 2193 |
| 1778625000 | 26.559 | 0.02 | 0.08 | 26.52 | 26.559 | 26.5 | 4134 |
| 1778538600 | 26.539 | -0.02 | -0.07 | 26.54 | 26.5636 | 26.539 | 803 |
| 1778279400 | 26.5563 | 0.03 | 0.10 | 26.555 | 26.5563 | 26.555 | 302 |
| 1778193000 | 26.5295 | 0.02 | 0.07 | 26.58 | 26.58 | 26.5295 | 211 |
| 1778106600 | 26.51 | 0.03 | 0.09 | 26.49 | 26.53 | 26.49 | 2824 |
| 1778020200 | 26.485 | 0.03 | 0.11 | 26.48 | 26.485 | 26.46 | 2088 |
| 1777933800 | 26.4554 | 0.01 | 0.02 | 26.47 | 26.47 | 26.44 | 2893 |
| 1777674600 | 26.45 | 0 | 0.02 | 26.495 | 26.495 | 26.45 | 3345 |
| 1777588200 | 26.445 | 0.04 | 0.15 | 26.41 | 26.445 | 26.41 | 398 |
| 1777501800 | 26.4059 | 0 | 0.00 | 26.38 | 26.4059 | 26.38 | 164 |
| 1777415400 | 26.405 | -0.02 | -0.06 | 26.38 | 26.405 | 26.38 | 850 |
| 1777329000 | 26.42 | 0.01 | 0.04 | 26.415 | 26.42 | 26.4 | 2198 |
| 1777069800 | 26.41 | 0.02 | 0.06 | 26.405 | 26.41 | 26.39 | 8011 |
| 1776983400 | 26.395 | 0 | 0.02 | 26.395 | 26.395 | 26.395 | 17 |
| 1776897000 | 26.39 | 0.04 | 0.13 | 26.39 | 26.39 | 26.39 | 12 |
| 1776810600 | 26.355 | -0.01 | -0.04 | 26.37 | 26.37 | 26.35 | 3798 |
| 1776724200 | 26.365 | -0.02 | -0.06 | 26.375 | 26.375 | 26.365 | 579 |
| 1776465000 | 26.38 | 0.06 | 0.25 | 26.32 | 26.38 | 26.32 | 1648 |
| 1776378600 | 26.315 | 0.04 | 0.13 | 26.315 | 26.315 | 26.29 | 1384 |
| 1776292200 | 26.28 | 0.01 | 0.04 | 26.28 | 26.29 | 26.28 | 820 |
| 1776205800 | 26.27 | 0.06 | 0.23 | 26.25 | 26.275 | 26.25 | 388 |
| 1776119400 | 26.2093 | 0.04 | 0.17 | 26.22 | 26.22 | 26.15 | 929 |
| 1775860200 | 26.165 | 0.01 | 0.04 | 26.15 | 26.165 | 26.14 | 3223 |
| 1775773800 | 26.155 | 0.05 | 0.21 | 26.14 | 26.16 | 26.14 | 1821 |
| 1775687400 | 26.1 | 0.1 | 0.37 | 26.13 | 26.145 | 26.1 | 402 |
| 1775601000 | 26.0038 | 0.02 | 0.07 | 25.9584 | 26.0038 | 25.9584 | 1471 |
| 1775514600 | 25.9848 | 0.01 | 0.04 | 25.96 | 25.9848 | 25.96 | 440 |
| 1775169000 | 25.9748 | -0 | -0.00 | 25.925 | 25.98 | 25.925 | 3058 |
| 1775082600 | 25.975 | 0.06 | 0.23 | 25.97 | 25.985 | 25.95 | 3833 |
| 1774996200 | 25.9154 | 0.12 | 0.47 | 25.89 | 25.9154 | 25.89 | 100 |
| 1774909800 | 25.795 | -0.02 | -0.06 | 25.87 | 25.87 | 25.795 | 181 |
| 1774650600 | 25.81 | -0.07 | -0.29 | 25.83 | 25.83 | 25.81 | 271 |
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.
