Premium
Madison Covered Call ETF (CVRD)
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 | 0.7572 | 4.63686466626 | 16.33 | 17.12 | 16.2607 | 15441 | 16.5721809 | SP |
| 4 | -0.6428 | -3.62549351382 | 17.73 | 18 | 15.48 | 11882 | 16.63681037 | SP |
| 12 | -1.9128 | -10.0673684211 | 19 | 19 | 15.48 | 7431 | 17.6002197 | SP |
| 26 | -2.4097 | -12.3594007252 | 19.4969 | 19.95 | 15.48 | 8430 | 18.66542363 | SP |
| 52 | -2.2887 | -11.8120964704 | 19.3759 | 20.45 | 15.48 | 5686 | 18.91688067 | SP |
| 156 | -3.0328 | -15.0735586481 | 20.12 | 21.38 | 15.48 | 12591 | 19.88187656 | SP |
| 260 | -3.0328 | -15.0735586481 | 20.12 | 21.38 | 15.48 | 12591 | 19.88187656 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 17.0872 | 0 | 0.02 | 17.12 | 17.14 | 17.0872 | 532 |
| 1745533800 | 17.0835 | 0.3 | 1.79 | 17.0835 | 17.0835 | 17.0835 | 10 |
| 1745447400 | 16.7826 | 0.21 | 1.27 | 16.7826 | 16.7826 | 16.7826 | 53 |
| 1745361000 | 16.572199 | 0.31 | 1.92 | 16.28 | 16.572199 | 16.28 | 61645 |
| 1745274600 | 16.2607 | -0.25 | -1.54 | 16.329999 | 16.329999 | 16.2607 | 56 |
| 1744929000 | 16.5146 | 0.16 | 0.98 | 16.43 | 16.55 | 16.43 | 118 |
| 1744842600 | 16.3538 | -0.28 | -1.66 | 16.37 | 16.37 | 16.3538 | 12 |
| 1744756200 | 16.6298 | -0.05 | -0.33 | 16.85 | 16.85 | 16.6298 | 61329 |
| 1744669800 | 16.6847 | 0.16 | 0.98 | 16.67 | 16.6847 | 16.67 | 100156 |
| 1744410600 | 16.523 | 0.27 | 1.64 | 16.2 | 16.523 | 16.2 | 34 |
| 1744324200 | 16.257 | -0.63 | -3.75 | 16.27 | 16.27 | 16.257 | 266 |
| 1744237800 | 16.8908 | 1.28 | 8.22 | 15.66 | 16.8908 | 15.66 | 522 |
| 1744151400 | 15.6076 | -0.37 | -2.31 | 15.8077 | 15.8077 | 15.6076 | 206 |
| 1744065000 | 15.9765 | -0.01 | -0.06 | 15.48 | 17 | 15.48 | 250 |
| 1743805800 | 15.9856 | -0.9 | -5.30 | 16.36 | 16.36 | 15.9856 | 628 |
| 1743719400 | 16.8808 | -0.86 | -4.83 | 17.39 | 17.39 | 16.8808 | 77 |
| 1743633000 | 17.7381 | 0.12 | 0.68 | 17.37 | 17.7381 | 17.37 | 56 |
| 1743546600 | 17.6191 | 0.01 | 0.04 | 17.42 | 17.6191 | 17.42 | 32 |
| 1743460200 | 17.6123 | 0.05 | 0.31 | 18 | 18 | 17.6123 | 127 |
| 1743201000 | 17.5573 | -0.33 | -1.86 | 17.73 | 17.73 | 17.5573 | 180 |
| 1743114600 | 17.8896 | -0.31 | -1.73 | 17.73 | 17.9 | 17.73 | 148 |
| 1743028200 | 18.204 | -0.04 | -0.22 | 18.2662 | 18.2662 | 18.204 | 339 |
| 1742941800 | 18.2443 | -0.08 | -0.45 | 18.28 | 18.28 | 18.2443 | 114 |
| 1742855400 | 18.3273 | 0.2 | 1.10 | 18.13 | 18.3273 | 18.13 | 110 |
| 1742596200 | 18.1273 | -0.04 | -0.20 | 18.03 | 18.13 | 18.03 | 384 |
| 1742509800 | 18.1629 | -0.11 | -0.62 | 18.25 | 18.26 | 18.1629 | 990 |
| 1742423400 | 18.2757 | 0.13 | 0.74 | 18.26 | 18.29 | 18.26 | 111 |
| 1742337000 | 18.1414 | -0.09 | -0.49 | 18.11 | 18.1414 | 18.11 | 104 |
| 1742250600 | 18.2312 | 0.2 | 1.10 | 18.04 | 18.32 | 18.04 | 1196 |
| 1741991400 | 18.0329 | 0.32 | 1.78 | 18.05 | 18.05 | 18.0329 | 228 |
| 1741905000 | 17.7171 | -0.24 | -1.33 | 17.88 | 17.88 | 17.7171 | 215 |
| 1741818600 | 17.9568 | -0.01 | -0.08 | 17.98 | 17.98 | 17.9568 | 133 |
| 1741732200 | 17.971 | -0.1 | -0.58 | 18 | 18 | 17.971 | 176 |
| 1741645800 | 18.0758 | -0.25 | -1.37 | 18.3 | 18.3 | 18.01 | 475 |
| 1741390200 | 18.3277 | 0.11 | 0.58 | 18.26 | 18.3277 | 18.26 | 891 |
| 1741303800 | 18.2218 | -0.13 | -0.68 | 18.36 | 18.36 | 18.22 | 516 |
| 1741217400 | 18.3471 | 0.19 | 1.07 | 18.1799 | 18.3471 | 18.1403 | 1410 |
| 1741131000 | 18.1522 | -0.11 | -0.59 | 18.1863 | 18.33 | 18.1522 | 1743 |
| 1741044600 | 18.2594 | -0.23 | -1.24 | 18.77 | 18.77 | 18.2594 | 106 |
| 1740785400 | 18.4878 | 0.16 | 0.87 | 18.32 | 18.4878 | 18.32 | 27 |
| 1740699000 | 18.3284 | -0.23 | -1.21 | 18.5 | 18.51 | 18.3284 | 1797 |
| 1740612600 | 18.5536 | -0.06 | -0.32 | 18.61 | 18.61 | 18.5536 | 104 |
| 1740526200 | 18.6138 | -0.08 | -0.40 | 18.6138 | 18.6138 | 18.6138 | 5 |
| 1740439800 | 18.6891 | -0.01 | -0.05 | 18.8 | 18.8 | 18.6891 | 524 |
| 1740180600 | 18.6978 | -0.21 | -1.13 | 18.75 | 18.75 | 18.6978 | 167 |
| 1740094200 | 18.9118 | 0.07 | 0.35 | 18.9118 | 18.9118 | 18.9118 | 11 |
| 1740007800 | 18.8458 | 0.12 | 0.64 | 18.8458 | 18.8458 | 18.8458 | 50 |
| 1739921400 | 18.7261 | 0.12 | 0.64 | 18.43 | 18.7261 | 18.43 | 81174 |
| 1739575800 | 18.6077 | 0.01 | 0.04 | 18.6077 | 18.6077 | 18.6077 | 60 |
| 1739489400 | 18.6006 | 0.06 | 0.33 | 18.43 | 18.6006 | 18.43 | 22 |
| 1739403000 | 18.5395 | -0.09 | -0.47 | 18.5395 | 18.5395 | 18.5395 | 79 |
| 1739316600 | 18.6263 | 0 | 0.00 | 18.66 | 18.66 | 18.6263 | 96 |
| 1739230200 | 18.6256 | 0.1 | 0.55 | 18.77 | 18.77 | 18.6256 | 1511 |
| 1738971000 | 18.5241 | -0.12 | -0.66 | 18.47 | 18.55 | 18.47 | 3677 |
| 1738884600 | 18.6473 | -0.01 | -0.07 | 18.84 | 18.84 | 18.5901 | 566 |
| 1738798200 | 18.66 | -0.03 | -0.16 | 18.78 | 18.78 | 18.6 | 104845 |
| 1738711800 | 18.6896 | -0.07 | -0.38 | 18.76 | 18.76 | 18.6896 | 155 |
| 1738625400 | 18.76 | -0.09 | -0.48 | 18.81 | 18.81 | 18.76 | 389 |
| 1738366200 | 18.8499 | -0.11 | -0.58 | 19 | 19 | 18.8499 | 598 |
| 1738279800 | 18.9601 | 0.02 | 0.09 | 19.05 | 19.05 | 18.9601 | 120 |
| 1738193400 | 18.9435 | 0.02 | 0.11 | 19.03 | 19.03 | 18.9435 | 54 |
| 1738107000 | 18.9224 | -0.1 | -0.54 | 18.9224 | 18.9224 | 18.9224 | 8 |
| 1738020600 | 19.026 | -0.03 | -0.15 | 19 | 19.026 | 19 | 48 |
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
