Premium
Parametric Equity Premium Income ETF (PAPI)
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 | 0.42 | 1.57598499062 | 26.65 | 27.18 | 26.44 | 69035 | 26.86801405 | SP |
| 4 | 0.73 | 2.77145026576 | 26.34 | 27.18 | 26.3 | 75485 | 26.66908596 | SP |
| 12 | -0.56 | -2.02678248281 | 27.63 | 27.685 | 26.0051 | 85159 | 26.70095878 | SP |
| 26 | 1.02 | 3.91554702495 | 26.05 | 28.535 | 25.69 | 78340 | 27.05885394 | SP |
| 52 | 1.95 | 7.7627388535 | 25.12 | 28.535 | 24.75 | 65320 | 26.54768278 | SP |
| 156 | 2.08 | 8.32332933173 | 24.99 | 28.535 | 23.322 | 48610 | 26.34467826 | SP |
| 260 | 2.08 | 8.32332933173 | 24.99 | 28.535 | 23.322 | 48610 | 26.34467826 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 27.18 | 0.2 | 0.74 | 26.97 | 27.18 | 26.9495 | 101412 |
| 1782426600 | 26.98 | 0.18 | 0.67 | 26.9 | 27.1481 | 26.88 | 69493 |
| 1782340200 | 26.8 | 0.19 | 0.71 | 26.73 | 26.87 | 26.61 | 69599 |
| 1782253800 | 26.61 | 0.12 | 0.45 | 26.56 | 26.64 | 26.47 | 40659 |
| 1782167400 | 26.49 | -0.01 | -0.04 | 26.65 | 26.65 | 26.44 | 64011 |
| 1781821800 | 26.5 | 0.12 | 0.45 | 26.56 | 26.56 | 26.419 | 59410 |
| 1781735400 | 26.38 | -0.42 | -1.57 | 26.72 | 26.7983 | 26.3 | 101188 |
| 1781649000 | 26.8 | 0.03 | 0.11 | 26.85 | 26.8594 | 26.745 | 40114 |
| 1781562600 | 26.77 | -0.18 | -0.67 | 27.06 | 27.06 | 26.765 | 55246 |
| 1781303400 | 26.95 | 0.26 | 0.97 | 26.84 | 26.99 | 26.84 | 159206 |
| 1781217000 | 26.69 | 0.11 | 0.41 | 26.56 | 26.81 | 26.56 | 74855 |
| 1781130600 | 26.58 | -0.05 | -0.19 | 26.56 | 26.8 | 26.56 | 126531 |
| 1781044200 | 26.63 | 0.16 | 0.60 | 26.56 | 26.81 | 26.42 | 46083 |
| 1780957800 | 26.47 | -0.08 | -0.30 | 26.61 | 26.66 | 26.47 | 66803 |
| 1780698600 | 26.55 | -0.04 | -0.15 | 26.68 | 26.69 | 26.49 | 60999 |
| 1780612200 | 26.59 | 0.17 | 0.64 | 26.62 | 26.71 | 26.545 | 83843 |
| 1780525800 | 26.42 | -0.07 | -0.26 | 26.42 | 26.63 | 26.42 | 53044 |
| 1780439400 | 26.49 | 0.11 | 0.42 | 26.4 | 26.529 | 26.3101 | 124977 |
| 1780353000 | 26.38 | -0.05 | -0.19 | 26.34 | 26.42 | 26.31 | 36739 |
| 1780093800 | 26.43 | -0.26 | -0.97 | 26.5 | 26.585 | 26.4 | 40335 |
| 1780007400 | 26.69 | 0.02 | 0.07 | 26.65 | 26.75 | 26.62 | 46705 |
| 1779921000 | 26.67 | -0.03 | -0.11 | 26.81 | 26.81 | 26.65 | 53665 |
| 1779834600 | 26.7 | -0.02 | -0.07 | 26.86 | 26.86 | 26.6564 | 45770 |
| 1779489000 | 26.72 | 0.27 | 1.02 | 26.68 | 26.74 | 26.525 | 132124 |
| 1779402600 | 26.45 | 0.05 | 0.19 | 26.4 | 26.4523 | 26.1 | 28566 |
| 1779316200 | 26.4 | 0.08 | 0.30 | 26.21 | 26.4 | 26.21 | 46230 |
| 1779229800 | 26.32 | -0.05 | -0.19 | 26.28 | 26.39 | 26.16 | 87533 |
| 1779143400 | 26.37 | 0.29 | 1.11 | 26.12 | 26.38 | 26.12 | 50451 |
| 1778884200 | 26.08 | -0.04 | -0.15 | 26.19 | 26.19 | 26.01 | 43143 |
| 1778797800 | 26.12 | 0.05 | 0.19 | 26.09 | 26.219 | 26.07 | 65008 |
| 1778711400 | 26.07 | -0.14 | -0.53 | 26.18 | 26.2489 | 26.0051 | 177088 |
| 1778625000 | 26.21 | -0.07 | -0.27 | 26.29 | 26.349 | 26.09 | 121806 |
| 1778538600 | 26.28 | -0.05 | -0.19 | 26.36 | 26.4199 | 26.16 | 105191 |
| 1778279400 | 26.33 | -0.04 | -0.14 | 26.33 | 26.4 | 26.245 | 75163 |
| 1778193000 | 26.3673 | -0.1 | -0.39 | 26.58 | 26.58 | 26.26 | 51441 |
| 1778106600 | 26.47 | -0.23 | -0.86 | 26.68 | 26.74 | 26.465 | 73863 |
| 1778020200 | 26.7 | 0.2 | 0.75 | 26.6 | 26.739 | 26.44 | 43099 |
| 1777933800 | 26.5 | -0.18 | -0.67 | 26.71 | 26.71 | 26.44 | 45135 |
| 1777674600 | 26.68 | -0.17 | -0.63 | 26.95 | 26.95 | 26.63 | 95119 |
| 1777588200 | 26.85 | 0.17 | 0.64 | 26.55 | 26.95 | 26.55 | 108538 |
| 1777501800 | 26.68 | 0.01 | 0.04 | 26.61 | 26.77 | 26.579 | 128635 |
| 1777415400 | 26.6704 | 0.03 | 0.11 | 26.85 | 26.85 | 26.59 | 121207 |
| 1777329000 | 26.64 | -0.02 | -0.08 | 26.78 | 26.8099 | 26.62 | 118846 |
| 1777069800 | 26.66 | -0.08 | -0.30 | 26.82 | 26.82 | 26.54 | 151876 |
| 1776983400 | 26.74 | 0.13 | 0.49 | 26.69 | 26.83 | 26.64 | 93657 |
| 1776897000 | 26.61 | -0.19 | -0.70 | 26.93 | 26.93 | 26.55 | 109226 |
| 1776810600 | 26.7982 | 0.08 | 0.31 | 26.71 | 26.81 | 26.68 | 61287 |
| 1776724200 | 26.715 | 0.07 | 0.24 | 26.57 | 26.825 | 26.57 | 88090 |
| 1776465000 | 26.65 | -0.24 | -0.89 | 26.63 | 26.65 | 26.53 | 94174 |
| 1776378600 | 26.89 | 0.21 | 0.79 | 26.79 | 26.9 | 26.67 | 130306 |
| 1776292200 | 26.68 | -0.23 | -0.85 | 26.77 | 26.8 | 26.61 | 164435 |
| 1776205800 | 26.91 | -0.31 | -1.14 | 27.28 | 27.28 | 26.86 | 56613 |
| 1776119400 | 27.22 | -0.02 | -0.07 | 27.35 | 27.35 | 27.145 | 110671 |
| 1775860200 | 27.24 | -0.17 | -0.62 | 27.54 | 27.54 | 27.235 | 57021 |
| 1775773800 | 27.41 | -0.11 | -0.40 | 27.53 | 27.6 | 27.41 | 62221 |
| 1775687400 | 27.52 | 0.08 | 0.29 | 27.21 | 27.685 | 27.21 | 98633 |
| 1775601000 | 27.44 | -0.08 | -0.29 | 27.51 | 27.605 | 27.419 | 266637 |
| 1775514600 | 27.52 | 0.04 | 0.15 | 27.63 | 27.63 | 27.36 | 55511 |
| 1775169000 | 27.48 | 0.14 | 0.51 | 27.29 | 27.48 | 27.23 | 44867 |
| 1775082600 | 27.34 | -0.02 | -0.07 | 27.49 | 27.49 | 27.23 | 98145 |
| 1774996200 | 27.36 | -0.09 | -0.33 | 27.42 | 27.49 | 27.21 | 107159 |
| 1774909800 | 27.45 | 0.06 | 0.22 | 27.53 | 27.63 | 27.32 | 67689 |
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.
