Premium
Calamos S&p 500 Structured Alt Protection ETF July (CPSJ)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 0.0988924050633 | 25.28 | 25.36 | 25.13 | 8272 | 25.25873539 | SP |
| 4 | 0.325 | 1.30104083267 | 24.98 | 25.36 | 24.92 | 4114 | 25.16093484 | SP |
| 12 | 0.4302 | 1.7294611414 | 24.8748 | 25.36 | 24.8713 | 2734 | 25.1071399 | SP |
| 26 | 1.225 | 5.08720930233 | 24.08 | 25.36 | 23.9523 | 4466 | 24.60517273 | SP |
| 52 | 1.265 | 5.26206322795 | 24.04 | 25.36 | 23.93 | 13463 | 24.25634983 | SP |
| 156 | 1.265 | 5.26206322795 | 24.04 | 25.36 | 23.93 | 13463 | 24.25634983 | SP |
| 260 | 1.265 | 5.26206322795 | 24.04 | 25.36 | 23.93 | 13463 | 24.25634983 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 25.305 | 0.04 | 0.14 | 25.35 | 25.35 | 25.28 | 1125 |
| 1738798200 | 25.2698 | -0 | -0.00 | 25.21 | 25.27 | 25.21 | 33533 |
| 1738711800 | 25.2701 | 0.11 | 0.44 | 25.28 | 25.28 | 25.23 | 1349 |
| 1738625400 | 25.16 | -0.11 | -0.43 | 25.22 | 25.22 | 25.13 | 4526 |
| 1738366200 | 25.269 | 0.01 | 0.03 | 25.28 | 25.36 | 25.269 | 825 |
| 1738279800 | 25.2615 | 0 | 0.01 | 25.25 | 25.3 | 25.25 | 499 |
| 1738193400 | 25.2587 | -0.01 | -0.03 | 25.24 | 25.2587 | 25.2301 | 746 |
| 1738107000 | 25.2652 | 0.05 | 0.20 | 25.2255 | 25.29 | 25.2255 | 2022 |
| 1738020600 | 25.214 | -0.1 | -0.39 | 25.27 | 25.27 | 25.19 | 273 |
| 1737761400 | 25.3135 | 0.02 | 0.07 | 25.3 | 25.3135 | 25.29 | 284 |
| 1737675000 | 25.295 | 0 | 0.00 | 25.295 | 25.295 | 25.295 | 0 |
| 1737588600 | 25.295 | 0.03 | 0.14 | 25.26 | 25.34 | 25.26 | 259 |
| 1737502200 | 25.2608 | 0.05 | 0.19 | 25.19 | 25.3 | 25.19 | 829 |
| 1737156600 | 25.2135 | 0.06 | 0.23 | 25.17 | 25.26 | 25.17 | 1151 |
| 1737070200 | 25.1551 | 0.03 | 0.12 | 25.13 | 25.1551 | 25.11 | 605 |
| 1736983800 | 25.125 | 0.11 | 0.44 | 25.1 | 25.125 | 25.1 | 1229 |
| 1736897400 | 25.0151 | 0.01 | 0.04 | 25 | 25.0151 | 24.95 | 1292 |
| 1736811000 | 25.005 | 0.03 | 0.13 | 24.93 | 25.005 | 24.92 | 2092 |
| 1736551800 | 24.9717 | -0.12 | -0.48 | 24.98 | 25.005 | 24.94 | 21414 |
| 1736379000 | 25.0934 | 0.02 | 0.07 | 25.05 | 25.1 | 25.0291 | 3632 |
| 1736292600 | 25.0749 | -0.05 | -0.18 | 25.14 | 25.14 | 25.05 | 1191 |
| 1736206200 | 25.12 | 0.02 | 0.10 | 25.2 | 25.2 | 25.1 | 2292 |
| 1735947000 | 25.0954 | 0.04 | 0.14 | 25.03 | 25.1035 | 25.03 | 1980 |
| 1735860600 | 25.06 | 0.03 | 0.14 | 24.97 | 25.06 | 24.97 | 2751 |
| 1735687800 | 25.0251 | -0.03 | -0.13 | 25.0251 | 25.0251 | 25.0251 | 53 |
| 1735601400 | 25.0574 | -0.05 | -0.19 | 24.97 | 25.0574 | 24.9601 | 1452 |
| 1735342200 | 25.105 | -0.03 | -0.12 | 25.08 | 25.105 | 25.08 | 551 |
| 1735255800 | 25.135 | 0.01 | 0.04 | 25.15 | 25.15 | 25.135 | 11285 |
| 1735077840 | 25.1257 | 0.07 | 0.28 | 25.1257 | 25.1257 | 25.1257 | 90 |
| 1734996600 | 25.055 | 0.06 | 0.24 | 25 | 25.055 | 24.9601 | 3482 |
| 1734737400 | 24.9958 | 0.04 | 0.17 | 25.01 | 25.025 | 24.9958 | 508 |
| 1734651000 | 24.9534 | -0.02 | -0.09 | 24.97 | 24.97 | 24.9534 | 5333 |
| 1734564600 | 24.9754 | -0.15 | -0.61 | 25.0663 | 25.0663 | 24.9754 | 300 |
| 1734478200 | 25.1297 | -0.01 | -0.04 | 25.15 | 25.15 | 25.1297 | 201 |
| 1734391800 | 25.1404 | 0.03 | 0.12 | 25.11 | 25.17 | 25.1 | 4425 |
| 1734132600 | 25.11 | -0.01 | -0.02 | 25.09 | 25.115 | 25.09 | 667 |
| 1734046200 | 25.1154 | -0 | -0.02 | 25.15 | 25.15 | 25.07 | 1129 |
| 1733959800 | 25.12 | 0.03 | 0.14 | 25.15 | 25.15 | 25.09 | 2200 |
| 1733873400 | 25.0851 | -0.01 | -0.03 | 25.1 | 25.1 | 25.0851 | 311 |
| 1733787000 | 25.0935 | -0.02 | -0.07 | 25.1 | 25.1 | 25.0935 | 201 |
| 1733527800 | 25.11 | 0.01 | 0.04 | 25.15 | 25.15 | 25.0701 | 690 |
| 1733441400 | 25.1 | -0.01 | -0.02 | 25.13 | 25.13 | 25.07 | 1866 |
| 1733355000 | 25.105 | 0.02 | 0.10 | 25.13 | 25.13 | 25.105 | 117 |
| 1733268600 | 25.0801 | 0.07 | 0.28 | 25.08 | 25.11 | 25.08 | 556 |
| 1733182200 | 25.01 | -0.06 | -0.24 | 25.1 | 25.13 | 25.01 | 4054 |
| 1732917840 | 25.0701 | 0.04 | 0.16 | 25.0639 | 25.0701 | 25.04 | 833 |
| 1732750200 | 25.0301 | -0.01 | -0.02 | 25.04 | 25.04 | 25.01 | 443 |
| 1732663800 | 25.0351 | 0.02 | 0.08 | 25.0192 | 25.0351 | 24.99 | 4269 |
| 1732577400 | 25.0152 | 0.02 | 0.08 | 24.99 | 25.0152 | 24.96 | 6901 |
| 1732318200 | 24.995 | 0.03 | 0.12 | 24.995 | 24.995 | 24.995 | 174 |
| 1732231800 | 24.9649 | 0.01 | 0.06 | 25.06 | 25.06 | 24.9649 | 62 |
| 1732145400 | 24.95 | 0.02 | 0.10 | 24.8713 | 24.95 | 24.8713 | 5620 |
| 1732059000 | 24.925 | 0.05 | 0.18 | 24.93 | 24.93 | 24.89 | 3265 |
| 1731972600 | 24.8795 | -0 | -0.01 | 24.89 | 24.9136 | 24.8795 | 579 |
| 1731713400 | 24.8808 | -0.07 | -0.30 | 24.8748 | 24.8808 | 24.8748 | 128 |
| 1731627000 | 24.955 | -0.03 | -0.10 | 24.98 | 24.98 | 24.955 | 51 |
| 1731540600 | 24.98 | 0.02 | 0.08 | 24.96 | 24.98 | 24.96 | 3 |
| 1731454200 | 24.9605 | -0.04 | -0.18 | 25 | 25 | 24.9605 | 20 |
| 1731367800 | 25.0051 | 0.02 | 0.09 | 24.9829 | 25.0051 | 24.98 | 971 |
| 1731108600 | 24.9823 | 0.03 | 0.13 | 24.93 | 24.985 | 24.93 | 259 |
| 1731022200 | 24.9504 | 0.03 | 0.12 | 24.91 | 24.9504 | 24.91 | 300 |
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
