Premium
Federated Hermes Enhanced Income ETF (PAYR)
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 | 2.1855 | 4.14312796209 | 52.75 | 54.49 | 52.75 | 7698 | 53.80511536 | SP |
| 4 | 1.9255 | 3.63233352198 | 53.01 | 54.66 | 51.88 | 9354 | 53.26081154 | SP |
| 12 | 0.1055 | 0.192412912639 | 54.83 | 57.13 | 51.88 | 12165 | 53.79631011 | SP |
| 26 | 3.4355 | 6.67087378641 | 51.5 | 57.13 | 50.02 | 9407 | 54.08598745 | SP |
| 52 | 5.3867 | 10.8715044562 | 49.5488 | 57.13 | 47.89 | 8191 | 53.34588805 | SP |
| 156 | 5.3867 | 10.8715044562 | 49.5488 | 57.13 | 47.89 | 8191 | 53.34588805 | SP |
| 260 | 5.3867 | 10.8715044562 | 49.5488 | 57.13 | 47.89 | 8191 | 53.34588805 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 54.9355 | 0.74 | 1.36 | 53.74 | 54.9355 | 53.74 | 8616 |
| 1782426600 | 54.2 | 0.43 | 0.81 | 53.77 | 54.49 | 53.77 | 11986 |
| 1782340200 | 53.7666 | -0.05 | -0.09 | 53.23 | 53.89 | 53.23 | 6242 |
| 1782253800 | 53.8177 | 0.76 | 1.43 | 53.06 | 53.84 | 53.06 | 6424 |
| 1782167400 | 53.06 | 0.3 | 0.57 | 52.75 | 53.3 | 52.75 | 6138 |
| 1781821800 | 52.7618 | -0.36 | -0.68 | 53.1 | 53.16 | 52.755 | 3422 |
| 1781735400 | 53.125 | -1.06 | -1.95 | 53.25 | 54.19 | 52.8 | 13097 |
| 1781649000 | 54.1802 | 0.21 | 0.39 | 53.77 | 54.28 | 53.77 | 6514 |
| 1781562600 | 53.9681 | -0.64 | -1.17 | 54.475 | 54.475 | 53.9681 | 12879 |
| 1781303400 | 54.6056 | 0.3 | 0.56 | 53.69 | 54.66 | 53.69 | 3041 |
| 1781217000 | 54.3021 | -0.15 | -0.27 | 53.92 | 54.63 | 53.92 | 2645 |
| 1781130600 | 54.45 | 0.72 | 1.34 | 54.44 | 54.45 | 53.96 | 6220 |
| 1781044200 | 53.7318 | 0.47 | 0.89 | 53.21 | 54.005 | 53.21 | 9362 |
| 1780957800 | 53.2587 | -0.54 | -0.99 | 53.79 | 53.79 | 53.235 | 4169 |
| 1780698600 | 53.7937 | 0.95 | 1.80 | 53.65 | 54.1599 | 53.33 | 2816 |
| 1780612200 | 52.843 | 0.44 | 0.85 | 52.28 | 53.296663 | 52.28 | 8197 |
| 1780525800 | 52.4 | -0.01 | -0.02 | 51.88 | 52.73 | 51.88 | 5616 |
| 1780439400 | 52.4127 | 0.1 | 0.19 | 52.15 | 52.44 | 52.0101 | 3153 |
| 1780353000 | 52.315 | -0.45 | -0.85 | 53 | 53 | 52.14 | 10497 |
| 1780093800 | 52.7609 | -0.87 | -1.62 | 53.01 | 53.105 | 52.22 | 55312 |
| 1780007400 | 53.63 | -0.2 | -0.38 | 54.46 | 54.46 | 53.62 | 4688 |
| 1779921000 | 53.8319 | -0.19 | -0.36 | 54.23 | 54.24 | 53.795 | 3814 |
| 1779834600 | 54.0251 | -0.48 | -0.89 | 53.8 | 54.3 | 53.8 | 8676 |
| 1779489000 | 54.5078 | 0.4 | 0.75 | 53.99 | 54.5078 | 53.99 | 3595 |
| 1779402600 | 54.1031 | 0.29 | 0.54 | 54.4 | 54.4 | 53.67 | 7829 |
| 1779316200 | 53.8102 | 0.07 | 0.12 | 54.3 | 54.3 | 53.7401 | 4448 |
| 1779229800 | 53.7435 | -0.3 | -0.55 | 53.75 | 53.84 | 53.586 | 8082 |
| 1779143400 | 54.0404 | 1.26 | 2.39 | 52.81 | 54.0404 | 52.81 | 6871 |
| 1778884200 | 52.7778 | -0.28 | -0.53 | 53.065 | 53.065 | 52.7 | 1246 |
| 1778797800 | 53.0587 | 0.31 | 0.58 | 53.61 | 53.61 | 53.0587 | 7099 |
| 1778711400 | 52.7536 | -0.6 | -1.13 | 53.55 | 53.59 | 52.675 | 16927 |
| 1778625000 | 53.3541 | 0.47 | 0.90 | 52.8801 | 53.4598 | 52.8801 | 2726 |
| 1778538600 | 52.8801 | 0.06 | 0.11 | 53.45 | 53.45 | 52.385 | 6052 |
| 1778279400 | 52.82 | -0.26 | -0.49 | 53.29 | 53.29 | 52.82 | 8961 |
| 1778193000 | 53.0825 | -0.46 | -0.85 | 53.69 | 53.69 | 53 | 11812 |
| 1778106600 | 53.54 | 0.04 | 0.07 | 53.58 | 53.71 | 53.43 | 4160 |
| 1778020200 | 53.5011 | 0.1 | 0.19 | 54.06 | 54.06 | 53.28 | 14736 |
| 1777933800 | 53.4016 | -0.47 | -0.88 | 53.94 | 53.94 | 53.3 | 12585 |
| 1777674600 | 53.875 | -0.11 | -0.19 | 54.15 | 54.15 | 53.785 | 19040 |
| 1777588200 | 53.98 | 0.47 | 0.88 | 53.94 | 54.015 | 53.45 | 7753 |
| 1777501800 | 53.5113 | -0.34 | -0.63 | 53.72 | 53.84 | 53.442436 | 6127 |
| 1777415400 | 53.8499 | 0.42 | 0.79 | 53.53 | 54.1704 | 53.53 | 4871 |
| 1777329000 | 53.43 | -0.18 | -0.34 | 53.52 | 54.03 | 53.43 | 8121 |
| 1777069800 | 53.6136 | -0.32 | -0.59 | 54.19 | 54.19 | 53.51 | 12014 |
| 1776983400 | 53.9326 | 0.48 | 0.90 | 54.23 | 54.23 | 53.62 | 12176 |
| 1776897000 | 53.4506 | -0.18 | -0.34 | 53.1 | 53.95 | 53.1 | 15426 |
| 1776810600 | 53.6345 | -0.61 | -1.12 | 55.4 | 55.4 | 53.6345 | 13093 |
| 1776724200 | 54.244 | -0.1 | -0.18 | 54.72 | 54.72 | 54.22 | 46128 |
| 1776465000 | 54.34 | 0.22 | 0.41 | 54.415 | 54.67 | 54.0301 | 52093 |
| 1776378600 | 54.12 | 0.12 | 0.22 | 54.37 | 54.37 | 53.8945 | 15770 |
| 1776292200 | 54 | -0.49 | -0.90 | 54.76 | 54.88 | 54 | 45104 |
| 1776205800 | 54.49 | 0.02 | 0.04 | 54.32 | 57.13 | 54.12 | 74049 |
| 1776119400 | 54.4689 | -0.03 | -0.06 | 53.78 | 54.4689 | 53.78 | 2760 |
| 1775860200 | 54.5002 | -0.31 | -0.56 | 54.58 | 55.6 | 54.39 | 8560 |
| 1775773800 | 54.8092 | 0.17 | 0.31 | 54.44 | 54.92 | 54.44 | 25475 |
| 1775687400 | 54.6394 | 0.37 | 0.68 | 54.94 | 54.94 | 54.195 | 1612 |
| 1775601000 | 54.2712 | -0.12 | -0.22 | 54.17 | 54.43 | 54.17 | 6553 |
| 1775514600 | 54.3934 | -0 | -0.01 | 54.83 | 54.83 | 54.3 | 4635 |
| 1775169000 | 54.3965 | 0.25 | 0.46 | 54.56 | 54.56 | 54.115 | 8224 |
| 1775082600 | 54.15 | 0.53 | 0.99 | 53.63 | 54.33 | 53.63 | 9680 |
| 1774996200 | 53.6203 | -0.58 | -1.08 | 53.455 | 54.88 | 53.31 | 39444 |
| 1774909800 | 54.205 | 0.29 | 0.54 | 53.9114 | 54.55 | 53.9114 | 6128 |
| 1774650600 | 53.9114 | -0.13 | -0.24 | 53.5 | 54.56 | 53.5 | 2296 |
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.
