Premium
Etracs Ifed Invest with the Fed Tr Index ETN (IFED)
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 | 1.39 | 3.25832161275 | 42.66 | 46.04 | 42.66 | 793 | 44.94342889 | SP |
| 4 | -0.63 | -1.41002685765 | 44.68 | 46.04 | 40 | 997 | 44.79045303 | SP |
| 12 | 2.4314 | 5.84209944592 | 41.6186 | 48.7 | 39.1 | 598 | 44.05237033 | SP |
| 26 | -6.95 | -13.6274509804 | 51 | 51 | 39.1 | 377 | 43.99139895 | SP |
| 52 | -0.2185 | -0.493578955691 | 44.2685 | 52 | 38.17 | 261 | 44.46373107 | SP |
| 156 | 15.5863 | 54.7585169883 | 28.4637 | 52 | 27.9561 | 286 | 39.98914636 | SP |
| 260 | 18.675 | 73.5960591133 | 25.375 | 52 | 23.6 | 7357 | 27.67617575 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 44.05 | -1.99 | -4.32 | 44.1 | 44.1 | 43.71 | 1187 |
| 1782426600 | 46.04 | 1.84 | 4.16 | 46 | 46.04 | 45.02 | 401 |
| 1782340200 | 44.2 | -0.73 | -1.62 | 44.2 | 44.25 | 44.18 | 559 |
| 1782253800 | 44.93 | -0.02 | -0.05 | 44.42 | 44.93 | 44.42 | 1981 |
| 1782167400 | 44.9541 | 0.05 | 0.11 | 42.66 | 45.27 | 42.66 | 230 |
| 1781821800 | 44.9027 | 0.33 | 0.75 | 45.14 | 45.14 | 44.9027 | 282 |
| 1781735400 | 44.5679 | -0.81 | -1.79 | 45.53 | 45.53 | 44.5679 | 395 |
| 1781649000 | 45.3786 | -0.26 | -0.57 | 46.03 | 46.03 | 45.3786 | 889 |
| 1781562600 | 45.641 | 0.68 | 1.52 | 45.5201 | 45.795 | 45.46 | 1710 |
| 1781303400 | 44.9574 | -0.04 | -0.09 | 44.47 | 45.26 | 44.47 | 766 |
| 1781217000 | 45 | 1.79 | 4.14 | 40 | 45 | 40 | 5650 |
| 1781130600 | 43.2116 | -0.79 | -1.79 | 43.79 | 43.7901 | 43.2116 | 848 |
| 1781044200 | 43.9983 | -0.19 | -0.44 | 44.37 | 44.555 | 43.935 | 1122 |
| 1780957800 | 44.1912 | -0.34 | -0.77 | 44.33 | 44.435 | 44.1912 | 1722 |
| 1780698600 | 44.5327 | -0.44 | -0.97 | 44.6801 | 44.82 | 44.5327 | 1992 |
| 1780612200 | 44.97 | 0.25 | 0.56 | 45.15 | 45.15 | 44.97 | 4 |
| 1780525800 | 44.7199 | -0.56 | -1.24 | 44.97 | 44.97 | 44.56 | 205 |
| 1780439400 | 45.2823 | -0.76 | -1.64 | 45.38 | 45.38 | 45.2823 | 20 |
| 1780353000 | 46.0396 | 0.92 | 2.03 | 46.0396 | 46.0396 | 46.0396 | 5 |
| 1780093800 | 45.1242 | 0.66 | 1.49 | 44.68 | 45.1242 | 44.68 | 158 |
| 1780007400 | 44.4637 | 0.81 | 1.86 | 43.87 | 44.4637 | 43.87 | 4 |
| 1779921000 | 43.6513 | -0.13 | -0.30 | 44 | 44 | 43.6513 | 6 |
| 1779834600 | 43.7841 | -0.06 | -0.14 | 43.7841 | 43.7841 | 43.7841 | 60 |
| 1779489000 | 43.8452 | 0.57 | 1.31 | 43.8452 | 43.8452 | 43.8452 | 0 |
| 1779402600 | 43.2789 | 0.16 | 0.38 | 42.77 | 43.2789 | 42.77 | 48 |
| 1779316200 | 43.1167 | 0.37 | 0.87 | 43.1167 | 43.1167 | 43.1167 | 2 |
| 1779229800 | 42.7443 | -0.2 | -0.47 | 42.7443 | 42.7443 | 42.7443 | 0 |
| 1779143400 | 42.9441 | 0.51 | 1.19 | 42.9441 | 42.9441 | 42.9441 | 0 |
| 1778884200 | 42.438 | 0.03 | 0.08 | 42.67 | 42.67 | 42.438 | 1 |
| 1778797800 | 42.4037 | 0.2 | 0.48 | 42.2901 | 42.4037 | 42.2901 | 158 |
| 1778711400 | 42.2021 | -0.21 | -0.50 | 42.2021 | 42.2021 | 42.2021 | 1 |
| 1778625000 | 42.4132 | -0.03 | -0.07 | 42.4132 | 42.4132 | 42.4132 | 5 |
| 1778538600 | 42.4424 | -0.45 | -1.05 | 42.75 | 42.75 | 42.4424 | 14 |
| 1778279400 | 42.8947 | -0.14 | -0.32 | 42.92 | 42.92 | 42.62 | 1276 |
| 1778193000 | 43.0329 | 0.25 | 0.58 | 43.54 | 43.54 | 42.92 | 102 |
| 1778106600 | 42.7828 | 0.12 | 0.28 | 42.7828 | 42.7828 | 42.7828 | 0 |
| 1778020200 | 42.6618 | 0.01 | 0.03 | 42.6618 | 42.6618 | 42.6618 | 0 |
| 1777933800 | 42.651 | -0.02 | -0.06 | 42.651 | 42.651 | 42.651 | 0 |
| 1777674600 | 42.6753 | 0.33 | 0.78 | 42.82 | 42.82 | 42.6753 | 129 |
| 1777588200 | 42.3441 | 0.18 | 0.43 | 42 | 42.3441 | 42 | 966 |
| 1777501800 | 42.1619 | -0.11 | -0.26 | 41.87 | 42.1619 | 41.87 | 2 |
| 1777415400 | 42.2723 | -0.04 | -0.10 | 42.14 | 42.2723 | 42.14 | 8 |
| 1777329000 | 42.3151 | -0.16 | -0.38 | 42.35 | 42.42 | 42.3151 | 273 |
| 1777069800 | 42.4778 | 0 | 0.00 | 42.3 | 42.4778 | 42.3 | 29 |
| 1776983400 | 42.4768 | -1.52 | -3.46 | 42.42 | 43 | 42 | 2127 |
| 1776897000 | 44 | -1.79 | -3.92 | 41.22 | 48.7 | 41.22 | 4872 |
| 1776810600 | 45.7947 | 2.48 | 5.72 | 44 | 45.7947 | 43.92 | 1292 |
| 1776724200 | 43.3153 | 0 | 0.00 | 43.58 | 43.68 | 43.3153 | 653 |
| 1776465000 | 43.3153 | 0.63 | 1.47 | 43.3153 | 43.3153 | 43.3153 | 0 |
| 1776378600 | 42.6876 | 0.21 | 0.50 | 43 | 43 | 42.6876 | 100 |
| 1776292200 | 42.4756 | 0.63 | 1.51 | 42.4756 | 42.4756 | 42.4756 | 0 |
| 1776205800 | 41.8456 | 0.39 | 0.93 | 41.46 | 41.8456 | 41.46 | 1414 |
| 1776119400 | 41.4582 | 0.68 | 1.67 | 41.5 | 41.5 | 41.4582 | 2 |
| 1775860200 | 40.7758 | -0.63 | -1.52 | 41.16 | 41.16 | 40.7758 | 5 |
| 1775773800 | 41.4052 | -0.53 | -1.26 | 41.4052 | 41.4052 | 41.4052 | 2 |
| 1775687400 | 41.935 | 0.72 | 1.75 | 41.935 | 41.935 | 41.935 | 0 |
| 1775601000 | 41.2156 | -0.4 | -0.97 | 39.1 | 41.23 | 39.1 | 1606 |
| 1775514600 | 41.6186 | 0.15 | 0.35 | 41.6186 | 41.6186 | 41.6186 | 2 |
| 1775169000 | 41.4715 | 0.02 | 0.06 | 40.68 | 41.4715 | 40.68 | 49 |
| 1775082600 | 41.448 | 0.05 | 0.13 | 41.448 | 41.448 | 41.448 | 0 |
| 1774996200 | 41.3946 | 0.84 | 2.06 | 41.3946 | 41.3946 | 41.3946 | 0 |
| 1774909800 | 40.5583 | 0.17 | 0.42 | 40.5583 | 40.5583 | 40.5583 | 1 |
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.
