Premium
Cambria Global Tail Risk ETF (FAIL)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 16.0987 | 16.0987 | 16.0987 | 0 | 0 | SP |
| 4 | 0 | 0 | 16.0987 | 16.0987 | 16.0987 | 0 | 0 | SP |
| 12 | -0.2924 | -1.78389491858 | 16.3911 | 16.65 | 16.04 | 704 | 16.26837883 | SP |
| 26 | -0.7765 | -4.60142694605 | 16.8752 | 17.75 | 16.04 | 615 | 16.42595983 | SP |
| 52 | -1.297 | -7.45586552999 | 17.3957 | 17.75 | 16.04 | 707 | 16.54333951 | SP |
| 156 | -5.0213 | -23.775094697 | 21.12 | 24 | 16.04 | 1333 | 20.51895217 | SP |
| 260 | -9.1213 | -36.1669310071 | 25.22 | 25.99 | 16.04 | 1727 | 21.64585018 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1740094200 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1740007800 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1739921400 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1739575800 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1739489400 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1739403000 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1739316600 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1739230200 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1738971000 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1738884600 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1738798200 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1738711800 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1738625400 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1738366200 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1738279800 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1738193400 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1738107000 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1738020600 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1737761400 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1737675000 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1737588600 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1737502200 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1737156600 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1737070200 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1736983800 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1736897400 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1736811000 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1736551800 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
| 1736379000 | 16.0987 | -0.03 | -0.20 | 16.04 | 16.0987 | 16.04 | 26 |
| 1736292600 | 16.1306 | -0.04 | -0.25 | 16.1715 | 16.1715 | 16.1306 | 1 |
| 1736206200 | 16.1715 | -0.02 | -0.14 | 16.14 | 16.1715 | 16.11 | 273 |
| 1735947000 | 16.1949 | -0.07 | -0.42 | 16.264 | 16.264 | 16.1949 | 337 |
| 1735860600 | 16.264 | 0.09 | 0.58 | 16.09 | 16.264 | 16.09 | 725 |
| 1735687800 | 16.17 | -0.09 | -0.52 | 16.255199 | 16.255199 | 16.17 | 1449 |
| 1735601400 | 16.255199 | 0.13 | 0.78 | 16.1289 | 16.36 | 16.1289 | 23459 |
| 1735342200 | 16.1289 | -0.02 | -0.13 | 16.149799 | 16.149799 | 16.1289 | 90 |
| 1735255800 | 16.149799 | -0.03 | -0.16 | 16.1752 | 16.1752 | 16.1 | 654 |
| 1735077840 | 16.1752 | -0.04 | -0.23 | 16.212299 | 16.212299 | 16.1005 | 263 |
| 1734996600 | 16.212299 | -0.04 | -0.23 | 16.2499 | 16.2987 | 16.212299 | 371 |
| 1734737400 | 16.2499 | -0.01 | -0.07 | 16.261099 | 16.309999 | 16.2499 | 201 |
| 1734651000 | 16.261099 | 0.02 | 0.12 | 16.2412 | 16.261099 | 16.2412 | 178 |
| 1734564600 | 16.2412 | -0.01 | -0.05 | 16.2496 | 16.28 | 16.2412 | 462 |
| 1734478200 | 16.2496 | -0.11 | -0.68 | 16.3611 | 16.3611 | 16.21 | 1657 |
| 1734391800 | 16.3611 | 0.14 | 0.87 | 16.219999 | 16.3611 | 16.219999 | 368 |
| 1734132600 | 16.219999 | -0.04 | -0.22 | 16.2556 | 16.309999 | 16.21 | 1463 |
| 1734046200 | 16.2556 | -0.07 | -0.40 | 16.3217 | 16.329999 | 16.2556 | 697 |
| 1733959800 | 16.3217 | -0.15 | -0.93 | 16.475 | 16.475 | 16.28 | 1768 |
| 1733873400 | 16.475 | 0.12 | 0.76 | 16.3501 | 16.649999 | 16.19 | 2823 |
| 1733787000 | 16.3501 | -0.03 | -0.21 | 16.385 | 16.385 | 16.35 | 305 |
| 1733527800 | 16.385 | 0.03 | 0.18 | 16.3552 | 16.4088 | 16.3552 | 137 |
| 1733441400 | 16.3552 | -0.03 | -0.18 | 16.384899 | 16.384899 | 16.3552 | 5 |
| 1733355000 | 16.384899 | 0.02 | 0.10 | 16.3689 | 16.384899 | 16.3689 | 41 |
| 1733268600 | 16.3689 | -0.16 | -0.94 | 16.524999 | 16.524999 | 16.3689 | 0 |
| 1733182200 | 16.524999 | 0.15 | 0.92 | 16.374199 | 16.524999 | 16.374199 | 5 |
| 1732917840 | 16.374199 | -0.02 | -0.10 | 16.3911 | 16.3911 | 16.374199 | 9 |
| 1732750200 | 16.3911 | -0.02 | -0.12 | 16.41 | 16.41 | 16.3911 | 1 |
| 1732663800 | 16.41 | 0.03 | 0.16 | 16.3843 | 16.41 | 16.3843 | 0 |
| 1732577400 | 16.3843 | -0 | -0.01 | 16.329999 | 16.649999 | 16.329999 | 87 |
| 1732318200 | 16.3853 | -0.03 | -0.21 | 16.42 | 16.7 | 16.3853 | 76 |
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
