Premium
Madison Covered Call ETF (CVRD)
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 | -0.2405 | -1.28061767838 | 18.78 | 18.84 | 18.47 | 22866 | 18.65076047 | SP |
| 4 | -0.3604 | -1.90688839623 | 18.8999 | 19.32 | 18.47 | 14416 | 18.81427288 | SP |
| 12 | -0.8405 | -4.33694530444 | 19.38 | 20.26 | 18.29 | 13151 | 19.30625624 | SP |
| 26 | -0.3605 | -1.90740740741 | 18.9 | 21.35 | 18.29 | 8347 | 19.3833539 | SP |
| 52 | -2.3505 | -11.2517951173 | 20.89 | 21.38 | 18.29 | 5349 | 19.51893392 | SP |
| 156 | -1.5805 | -7.85536779324 | 20.12 | 21.38 | 18.29 | 13496 | 20.05106112 | SP |
| 260 | -1.5805 | -7.85536779324 | 20.12 | 21.38 | 18.29 | 13496 | 20.05106112 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7314 |
| 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 | 464 |
| 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 |
| 1737761400 | 19.0539 | -0.03 | -0.14 | 19.09 | 19.11 | 19.03 | 80468 |
| 1737675000 | 19.0801 | 0 | 0.00 | 19.0801 | 19.0801 | 19.0801 | 0 |
| 1737588600 | 19.0801 | -0.01 | -0.03 | 19.32 | 19.32 | 19.0801 | 42 |
| 1737502200 | 19.0852 | 0.12 | 0.65 | 19.21 | 19.21 | 19.0852 | 87 |
| 1737156600 | 18.9618 | 0.1 | 0.54 | 18.93 | 18.9618 | 18.93 | 16 |
| 1737070200 | 18.86 | 0.06 | 0.31 | 18.64 | 18.91 | 18.64 | 2051 |
| 1736983800 | 18.8023 | 0.16 | 0.85 | 18.8999 | 18.8999 | 18.79 | 61038 |
| 1736897400 | 18.6436 | 0.05 | 0.29 | 18.49 | 18.6436 | 18.49 | 174 |
| 1736811000 | 18.589 | 0.07 | 0.38 | 18.29 | 18.589 | 18.29 | 2789 |
| 1736551800 | 18.5191 | -0.32 | -1.68 | 18.5191 | 18.5191 | 18.5191 | 59 |
| 1736379000 | 18.8361 | -0.03 | -0.18 | 18.8361 | 18.8361 | 18.8361 | 5 |
| 1736292600 | 18.8692 | -0.07 | -0.38 | 18.97 | 18.97 | 18.8692 | 310 |
| 1736206200 | 18.9419 | 0.07 | 0.35 | 18.88 | 19.0519 | 18.88 | 1383 |
| 1735947000 | 18.875 | 0.12 | 0.64 | 18.9194 | 18.9296 | 18.875 | 588 |
| 1735860600 | 18.7547 | -0.02 | -0.09 | 18.85 | 18.85 | 18.7547 | 201 |
| 1735687800 | 18.7712 | -0 | -0.01 | 18.61 | 18.78 | 18.61 | 439 |
| 1735601400 | 18.7722 | -0.09 | -0.50 | 18.92 | 18.92 | 18.7722 | 204 |
| 1735342200 | 18.8664 | -0.08 | -0.43 | 18.95 | 18.95 | 18.8664 | 246 |
| 1735255800 | 18.9477 | -0.44 | -2.29 | 19.3 | 19.3 | 18.72 | 460 |
| 1735077840 | 19.3917 | 0.06 | 0.32 | 19.33 | 19.4 | 19.33 | 1506 |
| 1734996600 | 19.33 | 0.05 | 0.26 | 19.38 | 19.38 | 19.23 | 1310 |
| 1734737400 | 19.2794 | 0.16 | 0.84 | 19.2 | 19.3 | 19.17 | 289 |
| 1734651000 | 19.1188 | -0 | -0.00 | 19.27 | 19.27 | 19.11 | 101030 |
| 1734564600 | 19.119 | -0.33 | -1.68 | 19.4704 | 19.4704 | 19.119 | 946 |
| 1734478200 | 19.446 | -0.09 | -0.48 | 19.64 | 19.64 | 19.446 | 641 |
| 1734391800 | 19.54 | -0.05 | -0.26 | 19.64 | 19.64 | 19.54 | 593 |
| 1734132600 | 19.5914 | -0.08 | -0.41 | 20.26 | 20.26 | 19.5914 | 2575 |
| 1734046200 | 19.6714 | -0.04 | -0.20 | 19.82 | 19.82 | 19.64 | 30057 |
| 1733959800 | 19.7115 | 0.02 | 0.11 | 19.67 | 19.7115 | 19.67 | 62 |
| 1733873400 | 19.6902 | -0.02 | -0.12 | 19.64 | 19.6902 | 19.64 | 60203 |
| 1733787000 | 19.7131 | 0.01 | 0.06 | 19.7 | 19.7772 | 19.7 | 1627 |
| 1733527800 | 19.7021 | -0.02 | -0.08 | 19.77 | 19.77 | 19.67 | 173 |
| 1733441400 | 19.7176 | -0.02 | -0.11 | 19.7 | 19.75 | 19.7 | 100577 |
| 1733355000 | 19.7395 | 0.01 | 0.04 | 19.75 | 19.79 | 19.7395 | 621 |
| 1733268600 | 19.7321 | -0.09 | -0.46 | 19.82 | 19.82 | 19.7321 | 21 |
| 1733182200 | 19.8229 | 0.03 | 0.17 | 19.83 | 19.83 | 19.81 | 140020 |
| 1732917840 | 19.79 | 0.06 | 0.29 | 19.95 | 19.95 | 19.79 | 137 |
| 1732750200 | 19.7331 | 0.04 | 0.19 | 19.89 | 19.89 | 19.7331 | 45 |
| 1732663800 | 19.6956 | -0.06 | -0.29 | 19.91 | 19.91 | 19.6943 | 233 |
| 1732577400 | 19.7531 | 0.11 | 0.57 | 19.72 | 19.7531 | 19.72 | 761 |
| 1732318200 | 19.6407 | 0.06 | 0.32 | 19.6407 | 19.6407 | 19.6407 | 3 |
| 1732231800 | 19.5786 | 0.07 | 0.35 | 19.45 | 19.5786 | 19.45 | 266 |
| 1732145400 | 19.5097 | 0 | 0.01 | 19.38 | 19.5097 | 19.38 | 108 |
| 1732059000 | 19.5081 | -0.04 | -0.22 | 19.5 | 19.5081 | 19.5 | 14 |
| 1731972600 | 19.5518 | 0.08 | 0.39 | 19.7 | 19.7 | 19.5518 | 34 |
| 1731713400 | 19.4757 | -0.1 | -0.51 | 19.52 | 19.52 | 19.4757 | 6 |
| 1731627000 | 19.5758 | -0.03 | -0.17 | 19.67 | 19.67 | 19.5401 | 144 |
| 1731540600 | 19.6097 | 0.04 | 0.21 | 19.76 | 19.76 | 19.6097 | 15 |
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
