Premium
Preferredplus ETF (IPPP)
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 | 0.0783 | 0.785222178766 | 9.9717 | 10.3 | 9.68 | 209 | 10.16347117 | SP |
| 4 | -0.24 | -2.33236151603 | 10.29 | 10.96 | 9.68 | 1343 | 10.12076882 | SP |
| 12 | -1.51 | -13.062283737 | 11.56 | 11.56 | 9.68 | 1451 | 10.27350556 | SP |
| 26 | 0.1002 | 1.0070554182 | 9.9498 | 11.73 | 9 | 1680 | 10.19517166 | SP |
| 52 | 0.465 | 4.85133020344 | 9.585 | 11.73 | 8.97 | 2346 | 9.92307687 | SP |
| 156 | -0.94 | -8.55323020928 | 10.99 | 12.2 | 8.14 | 2900 | 9.68138704 | SP |
| 260 | -0.94 | -8.55323020928 | 10.99 | 12.2 | 8.14 | 2900 | 9.68138704 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 10.041 | -0.13 | -1.32 | 9.68 | 10.17 | 9.68 | 114 |
| 1736206200 | 10.1749 | -0.03 | -0.25 | 10.3 | 10.3 | 10.1749 | 171 |
| 1735947000 | 10.2 | 0.15 | 1.44 | 10.055 | 10.2 | 10.055 | 495 |
| 1735860600 | 10.055 | 0.08 | 0.84 | 9.9717 | 10.055 | 9.9717 | 56 |
| 1735687800 | 9.9717 | 0.03 | 0.28 | 9.94 | 10.08 | 9.93 | 363 |
| 1735601400 | 9.9436 | 0.03 | 0.29 | 9.9152 | 10.02 | 9.9152 | 1100 |
| 1735342200 | 9.9152 | -0.07 | -0.68 | 10.96 | 10.96 | 9.9152 | 376 |
| 1735255800 | 9.9834 | 0 | 0.03 | 9.98 | 10.07 | 9.89 | 8526 |
| 1735077840 | 9.98 | -0.14 | -1.38 | 10.0088 | 10.08 | 9.98 | 29 |
| 1734996600 | 10.1193 | -0.02 | -0.18 | 10.1378 | 10.18 | 10.08 | 303 |
| 1734737400 | 10.1378 | 0.1 | 1.02 | 10.0352 | 10.1378 | 10.01 | 3120 |
| 1734651000 | 10.0352 | -0.1 | -1.00 | 10.1364 | 10.14 | 10.03 | 988 |
| 1734564600 | 10.1364 | -0.09 | -0.86 | 10.2248 | 10.26 | 10.1364 | 491 |
| 1734478200 | 10.2248 | -0.1 | -0.92 | 10.32 | 10.32 | 10.17 | 793 |
| 1734391800 | 10.32 | 0.07 | 0.64 | 10.2546 | 10.32 | 10.2546 | 3358 |
| 1734132600 | 10.2546 | -0.04 | -0.43 | 10.2989 | 10.32 | 10.2546 | 1661 |
| 1734046200 | 10.2989 | -0.06 | -0.55 | 10.35 | 10.35 | 10.2989 | 136 |
| 1733959800 | 10.3554 | 0.07 | 0.64 | 10.29 | 10.41 | 10.29 | 2097 |
| 1733873400 | 10.29 | 0 | 0.00 | 10.29 | 10.345 | 10.29 | 1438 |
| 1733787000 | 10.29 | -0.09 | -0.89 | 10.3824 | 10.43 | 10.29 | 848 |
| 1733527800 | 10.3824 | -0.01 | -0.12 | 10.395 | 10.395 | 10.3824 | 49 |
| 1733441400 | 10.395 | 0.08 | 0.82 | 10.31 | 10.43 | 10.31 | 207 |
| 1733355000 | 10.31 | -0.12 | -1.15 | 10.43 | 10.43 | 10.31 | 8321 |
| 1733268600 | 10.43 | 0.05 | 0.48 | 10.38 | 10.43 | 10.3555 | 477 |
| 1733182200 | 10.38 | -0.04 | -0.34 | 10.4157 | 10.4157 | 10.36 | 1263 |
| 1732917840 | 10.4157 | 0.06 | 0.63 | 10.3507 | 10.4157 | 10.3507 | 33 |
| 1732750200 | 10.3507 | 0.03 | 0.25 | 10.325 | 10.41 | 10.325 | 173 |
| 1732663800 | 10.325 | -0.05 | -0.49 | 10.3757 | 10.38 | 10.2601 | 1192 |
| 1732577400 | 10.3757 | -0.03 | -0.33 | 10.41 | 10.47 | 10.3757 | 4053 |
| 1732318200 | 10.41 | 0.09 | 0.84 | 10.3229 | 10.41 | 10.3229 | 1014 |
| 1732231800 | 10.3229 | 0.08 | 0.76 | 10.245 | 10.33 | 10.245 | 227 |
| 1732145400 | 10.245 | -0.04 | -0.39 | 10.2851 | 10.2851 | 10.245 | 69 |
| 1732059000 | 10.2851 | -0.04 | -0.39 | 10.325 | 10.38 | 10.2851 | 15705 |
| 1731972600 | 10.325 | -0 | -0.03 | 11.29 | 11.29 | 10.31 | 441 |
| 1731713400 | 10.3276 | -0.05 | -0.50 | 10.379 | 10.38 | 10.29 | 11452 |
| 1731627000 | 10.379 | -0.02 | -0.15 | 10.395 | 10.395 | 10.35 | 35 |
| 1731540600 | 10.395 | -0.02 | -0.18 | 10.4136 | 10.4136 | 10.395 | 1 |
| 1731454200 | 10.4136 | -0.08 | -0.73 | 10.4901 | 10.4901 | 10.37 | 106 |
| 1731367800 | 10.4901 | 0 | 0.00 | 10.48 | 10.4901 | 10.48 | 170 |
| 1731108600 | 10.4901 | -0 | -0.04 | 10.4948 | 10.53 | 10.4901 | 348 |
| 1731022200 | 10.4948 | 0.05 | 0.48 | 10.4444 | 10.4948 | 10.39 | 151 |
| 1730935800 | 10.4444 | -0.05 | -0.44 | 10.4444 | 10.4444 | 10.4444 | 11 |
| 1730849400 | 10.4909 | 0.09 | 0.83 | 10.4049 | 10.4909 | 10.4049 | 126 |
| 1730763000 | 10.4049 | 0.09 | 0.92 | 10.3101 | 10.4049 | 10.3101 | 82 |
| 1730500200 | 10.3101 | -0.05 | -0.45 | 10.3569 | 10.46 | 10.3101 | 1057 |
| 1730413800 | 10.3569 | -0.04 | -0.38 | 10.26 | 10.42 | 10.26 | 275 |
| 1730327400 | 10.3961 | 0.01 | 0.11 | 10.3846 | 10.47 | 10.3846 | 3487 |
| 1730241000 | 10.3846 | -0 | -0.02 | 10.3865 | 10.39 | 10.3846 | 48 |
| 1730154600 | 10.3865 | -0 | -0.01 | 10.388 | 10.45 | 10.3865 | 861 |
| 1729895400 | 10.388 | -0.02 | -0.24 | 10.4127 | 10.49 | 10.388 | 140 |
| 1729809000 | 10.4127 | 0.02 | 0.18 | 10.3944 | 10.4127 | 10.3944 | 6 |
| 1729722600 | 10.3944 | -0.08 | -0.77 | 11.39 | 11.39 | 10.3944 | 56 |
| 1729636200 | 10.4755 | 0.03 | 0.29 | 10.32 | 10.4755 | 10.32 | 88 |
| 1729549800 | 10.445 | -0.09 | -0.81 | 10.47 | 10.52 | 10.38 | 4181 |
| 1729290600 | 10.53 | 0.01 | 0.08 | 10.32 | 10.53 | 10.32 | 9 |
| 1729204200 | 10.5217 | -0.02 | -0.22 | 10.5451 | 10.58 | 10.5217 | 255 |
| 1729117800 | 10.5451 | 0.03 | 0.29 | 11.56 | 11.56 | 10.5451 | 96 |
| 1729031400 | 10.5149 | 0.03 | 0.29 | 10.4846 | 10.6 | 10.4846 | 1027 |
| 1728945000 | 10.4846 | 0.03 | 0.32 | 11.34 | 11.34 | 10.4846 | 315 |
| 1728685800 | 10.4513 | 0.08 | 0.74 | 10.375 | 10.4513 | 10.375 | 52 |
| 1728599400 | 10.375 | -0.1 | -0.91 | 10.47 | 10.47 | 10.375 | 18 |
| 1728513000 | 10.47 | 0.07 | 0.62 | 10.405 | 10.5 | 10.405 | 3203 |
| 1728426600 | 10.405 | 0.07 | 0.68 | 11.19 | 11.19 | 10.32 | 12 |
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
