Premium
ETRACS Mth Pay 2xLever US High Divid Low Volatility ETN (HDLB)
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 | 0.0537 | 0.32743902439 | 16.4 | 17.25 | 16.25 | 1968 | 16.76863117 | SP |
| 4 | 0.5837 | 3.67800882168 | 15.87 | 17.25 | 15.18 | 3598 | 16.31224803 | SP |
| 12 | -0.3663 | -2.17776456599 | 16.82 | 18.19 | 15.18 | 3052 | 16.21606798 | SP |
| 26 | 1.7237 | 11.7019687712 | 14.73 | 19.44 | 14.73 | 2711 | 16.8626276 | SP |
| 52 | 0.8037 | 5.13546325879 | 15.65 | 19.44 | 14.49 | 2377 | 16.35621843 | SP |
| 156 | 4.9737 | 43.324912892 | 11.48 | 19.44 | 8.86 | 2552 | 14.07353788 | SP |
| 260 | 1.3537 | 8.96490066225 | 15.1 | 19.44 | 8.86 | 4160 | 14.92225505 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 16.4537 | -0.53 | -3.12 | 16.88 | 17 | 16.44 | 2109 |
| 1783463400 | 16.9838 | 0.38 | 2.27 | 16.649999 | 17.25 | 16.649999 | 2705 |
| 1783377000 | 16.6067 | -0.23 | -1.34 | 16.9 | 16.9 | 16.25 | 2241 |
| 1783031400 | 16.832 | 0.42 | 2.55 | 16.579999 | 16.8995 | 16.470099 | 1962 |
| 1782945000 | 16.4127 | 0.17 | 1.07 | 16.399999 | 16.45 | 16.35 | 965 |
| 1782858600 | 16.2391 | -0.51 | -3.02 | 16.69 | 16.69 | 15.9 | 4181 |
| 1782772200 | 16.7449 | -0.09 | -0.52 | 16.86 | 16.86 | 15.42 | 9277 |
| 1782513000 | 16.8322 | 0.46 | 2.81 | 16.5 | 16.8322 | 16.5 | 1654 |
| 1782426600 | 16.3717 | 0.29 | 1.79 | 15.76 | 16.5 | 15.76 | 5107 |
| 1782340200 | 16.0835 | -0.01 | -0.04 | 15.75 | 16.1601 | 15.75 | 1375 |
| 1782253800 | 16.0895 | 0.7 | 4.54 | 15.18 | 16.0895 | 15.18 | 1584 |
| 1782167400 | 15.3902 | -0.22 | -1.39 | 15.45 | 15.66 | 15.36 | 3817 |
| 1781821800 | 15.6064 | -0.08 | -0.54 | 15.59 | 16.16 | 15.49 | 7624 |
| 1781735400 | 15.6908 | -0.71 | -4.31 | 16.67 | 16.67 | 15.6908 | 7162 |
| 1781649000 | 16.398 | -0.01 | -0.07 | 16.66 | 16.66 | 16.398 | 1986 |
| 1781562600 | 16.4099 | -0.42 | -2.47 | 16.16 | 16.8 | 16.16 | 721 |
| 1781303400 | 16.8262 | 0.23 | 1.40 | 16.329999 | 16.8262 | 16.329999 | 7753 |
| 1781217000 | 16.593699 | -0.01 | -0.05 | 16.3 | 16.7299 | 16.3 | 2082 |
| 1781130600 | 16.6025 | 0.31 | 1.93 | 15.87 | 16.68 | 15.87 | 2560 |
| 1781044200 | 16.2881 | 0.48 | 3.06 | 16.1 | 16.29 | 16.011 | 915 |
| 1780957800 | 15.8052 | 0.12 | 0.76 | 16.9 | 16.9 | 15.8052 | 428 |
| 1780698600 | 15.6856 | 0.3 | 1.97 | 15.4 | 16.219999 | 15.4 | 23084 |
| 1780612200 | 15.3825 | -0.37 | -2.36 | 16.079999 | 16.079999 | 15.27 | 4345 |
| 1780525800 | 15.754 | -0.28 | -1.72 | 16.07 | 16.07 | 15.51 | 10606 |
| 1780439400 | 16.029599 | 0.12 | 0.75 | 15.99 | 16.065 | 15.5 | 10031 |
| 1780353000 | 15.9098 | -0.3 | -1.84 | 16.2 | 16.2 | 15.84 | 4318 |
| 1780093800 | 16.2081 | -0.34 | -2.07 | 16.37 | 16.501999 | 16.2081 | 3861 |
| 1780007400 | 16.5511 | -0.06 | -0.34 | 16.62 | 16.62 | 16.5511 | 58 |
| 1779921000 | 16.6083 | -0.02 | -0.13 | 16.5 | 16.9 | 16.5 | 1528 |
| 1779834600 | 16.630299 | -0.03 | -0.17 | 16.48 | 16.630299 | 16.48 | 500 |
| 1779489000 | 16.6593 | 0.13 | 0.78 | 16.95 | 17 | 16.52 | 3586 |
| 1779402600 | 16.5299 | 0.13 | 0.80 | 16.079999 | 16.5299 | 16.079999 | 3397 |
| 1779316200 | 16.3987 | 0.16 | 0.96 | 16.1 | 16.579999 | 16.079999 | 1250 |
| 1779229800 | 16.2427 | 0.16 | 0.98 | 16.149999 | 16.25 | 16.1 | 2187 |
| 1779143400 | 16.084499 | 0.4 | 2.53 | 15.69 | 16.14 | 15.69 | 470 |
| 1778884200 | 15.688 | -0.33 | -2.06 | 16 | 16 | 15.688 | 1155 |
| 1778797800 | 16.0186 | -0.02 | -0.12 | 15.8 | 16.21 | 15.8 | 462 |
| 1778711400 | 16.038599 | -0.52 | -3.16 | 16.399999 | 16.399999 | 16.038599 | 4357 |
| 1778625000 | 16.561499 | 0.23 | 1.42 | 16.25 | 16.73 | 16.25 | 900 |
| 1778538600 | 16.329999 | -0.24 | -1.43 | 16.7 | 16.7 | 16.3 | 1475 |
| 1778279400 | 16.567 | -0.16 | -0.98 | 17.13 | 17.13 | 16.559999 | 6459 |
| 1778193000 | 16.730699 | -0.23 | -1.35 | 16.16 | 16.79 | 16.16 | 534 |
| 1778106600 | 16.96 | 0.19 | 1.15 | 16.48 | 17.195 | 16.48 | 2142 |
| 1778020200 | 16.767299 | 0.11 | 0.67 | 16.48 | 16.8 | 16.48 | 321 |
| 1777933800 | 16.656199 | -0.38 | -2.22 | 16.32 | 16.83 | 16.32 | 547 |
| 1777674600 | 17.0339 | -0.03 | -0.18 | 17.07 | 18.035 | 17.0339 | 3517 |
| 1777588200 | 17.0651 | 0.62 | 3.79 | 16.78 | 17.0651 | 16.78 | 93 |
| 1777501800 | 16.4418 | -0.28 | -1.66 | 16.3 | 16.51 | 16.3 | 480 |
| 1777415400 | 16.7196 | 0.39 | 2.41 | 16.28 | 16.7196 | 16.28 | 463 |
| 1777329000 | 16.3266 | -0.09 | -0.55 | 17.35 | 17.35 | 16.3266 | 456 |
| 1777069800 | 16.4164 | -0.64 | -3.73 | 17.06 | 17.06 | 16.34 | 2116 |
| 1776983400 | 17.0528 | 0.62 | 3.79 | 16.2 | 17.0528 | 16.2 | 422 |
| 1776897000 | 16.4307 | -0.12 | -0.70 | 17.04 | 17.04 | 16.23 | 1227 |
| 1776810600 | 16.5468 | -0.41 | -2.42 | 17.26 | 17.26 | 16.5468 | 827 |
| 1776724200 | 16.9578 | -0.05 | -0.32 | 18.19 | 18.19 | 16.78 | 3431 |
| 1776465000 | 17.0117 | 0.21 | 1.25 | 16.03 | 17.0117 | 16.03 | 866 |
| 1776378600 | 16.8013 | 0.44 | 2.70 | 16.12 | 16.8013 | 16.12 | 4079 |
| 1776292200 | 16.3591 | -0.19 | -1.16 | 16.82 | 16.82 | 16.05 | 2292 |
| 1776205800 | 16.550799 | 0.02 | 0.11 | 16.129999 | 16.550799 | 16.129999 | 1450 |
| 1776119400 | 16.5322 | -0.44 | -2.60 | 17 | 17 | 15.89 | 2682 |
| 1775860200 | 16.9741 | -0.2 | -1.19 | 17.24 | 17.24 | 16.94 | 2774 |
| 1775773800 | 17.1785 | 0.09 | 0.54 | 17.4 | 17.4 | 17.1 | 336 |
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.
