Premium
Virtus Infracap US Preferred Stock ETF (PFFA)
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 | -0.79 | -3.70023419204 | 21.35 | 21.45 | 20.52 | 1191517 | 21.05681525 | SP |
| 4 | -0.81 | -3.7903603182 | 21.37 | 21.665 | 20.52 | 1063855 | 21.21450438 | SP |
| 12 | 0.06 | 0.292682926829 | 20.5 | 21.865 | 20.37 | 981502 | 21.35138864 | SP |
| 26 | -1.06 | -4.90286771508 | 21.62 | 22.06 | 20.23 | 1001370 | 21.38891154 | SP |
| 52 | -0.27 | -1.29620739318 | 20.83 | 22.5 | 20.23 | 809238 | 21.47697088 | SP |
| 156 | 1.7 | 9.01378579003 | 18.86 | 23.237182 | 17.959 | 510538 | 21.36228428 | SP |
| 260 | -4.48 | -17.8913738019 | 25.04 | 25.49 | 17.83 | 371912 | 21.49600179 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 20.52 | -0.22 | -1.06 | 20.79 | 20.794 | 20.44 | 1918760 |
| 1782340200 | 20.74 | -0.26 | -1.24 | 20.98 | 21 | 20.7 | 1075068 |
| 1782253800 | 21 | -0.06 | -0.28 | 20.99 | 21.05 | 20.88 | 1055640 |
| 1782167400 | 21.06 | -0.28 | -1.31 | 21.22 | 21.265 | 21.01 | 1234712 |
| 1781821800 | 21.34 | 0.04 | 0.19 | 21.35 | 21.45 | 21.32 | 1400648 |
| 1781735400 | 21.3 | -0.05 | -0.23 | 21.35 | 21.45 | 21.28 | 1167716 |
| 1781649000 | 21.35 | 0.03 | 0.14 | 21.4 | 21.4299 | 21.3 | 1285183 |
| 1781562600 | 21.32 | 0.2 | 0.95 | 21.28 | 21.4599 | 21.2087 | 1033351 |
| 1781303400 | 21.12 | 0.01 | 0.05 | 21.1 | 21.17 | 21.035 | 1144689 |
| 1781217000 | 21.11 | 0.03 | 0.14 | 21.1 | 21.1333 | 20.925 | 2138940 |
| 1781130600 | 21.08 | -0.1 | -0.47 | 21.14 | 21.14 | 21.03 | 1151328 |
| 1781044200 | 21.18 | -0.05 | -0.24 | 21.25 | 21.305 | 21.05 | 856176 |
| 1780957800 | 21.23 | 0.06 | 0.28 | 21.22 | 21.3 | 21.17 | 1000517 |
| 1780698600 | 21.17 | -0.24 | -1.12 | 21.37 | 21.38 | 21.12 | 1016449 |
| 1780612200 | 21.41 | 0.07 | 0.33 | 21.36 | 21.46 | 21.34 | 855329 |
| 1780525800 | 21.34 | -0.15 | -0.70 | 21.49 | 21.49 | 21.265 | 904508 |
| 1780439400 | 21.49 | 0.02 | 0.09 | 21.46 | 21.665 | 21.417 | 807394 |
| 1780353000 | 21.47 | 0.11 | 0.51 | 21.38 | 21.49 | 21.33 | 877955 |
| 1780093800 | 21.36 | -0.02 | -0.09 | 21.38 | 21.47 | 21.36 | 645973 |
| 1780007400 | 21.38 | 0.01 | 0.05 | 21.37 | 21.4 | 21.315 | 561668 |
| 1779921000 | 21.37 | 0.04 | 0.19 | 21.33 | 21.385 | 21.27 | 944569 |
| 1779834600 | 21.33 | 0.11 | 0.52 | 21.31 | 21.36 | 21.25 | 869075 |
| 1779489000 | 21.22 | -0.05 | -0.24 | 21.37 | 21.37 | 21.18 | 775292 |
| 1779402600 | 21.27 | -0.1 | -0.47 | 21.35 | 21.36 | 21.2 | 896922 |
| 1779316200 | 21.37 | -0.06 | -0.28 | 21.33 | 21.37 | 21.18 | 1104208 |
| 1779229800 | 21.43 | -0.09 | -0.42 | 21.48 | 21.5 | 21.39 | 1350777 |
| 1779143400 | 21.52 | -0.1 | -0.46 | 21.58 | 21.63 | 21.46 | 1185351 |
| 1778884200 | 21.62 | -0.15 | -0.69 | 21.68 | 21.84 | 21.55 | 682862 |
| 1778797800 | 21.77 | -0.01 | -0.05 | 21.81 | 21.85 | 21.74 | 776532 |
| 1778711400 | 21.78 | 0.02 | 0.09 | 21.77 | 21.795 | 21.715 | 749350 |
| 1778625000 | 21.76 | -0.05 | -0.23 | 21.75 | 21.8 | 21.7 | 751433 |
| 1778538600 | 21.81 | -0.03 | -0.14 | 21.81 | 21.855 | 21.69 | 865374 |
| 1778279400 | 21.84 | 0.15 | 0.69 | 21.7 | 21.865 | 21.68 | 772317 |
| 1778193000 | 21.69 | -0.03 | -0.14 | 21.74 | 21.75 | 21.6301 | 796904 |
| 1778106600 | 21.72 | 0.08 | 0.37 | 21.7 | 21.73 | 21.64 | 773084 |
| 1778020200 | 21.64 | 0.07 | 0.35 | 21.58 | 21.65 | 21.5301 | 1005403 |
| 1777933800 | 21.565 | -0.01 | -0.02 | 21.53 | 21.66 | 21.4801 | 1395323 |
| 1777674600 | 21.57 | 0.08 | 0.37 | 21.54 | 21.635 | 21.5 | 1105341 |
| 1777588200 | 21.49 | 0.18 | 0.84 | 21.38 | 21.55 | 21.33 | 592778 |
| 1777501800 | 21.31 | -0.03 | -0.14 | 21.36 | 21.385 | 21.26 | 701893 |
| 1777415400 | 21.34 | -0.18 | -0.84 | 21.5 | 21.52 | 21.32 | 718484 |
| 1777329000 | 21.52 | 0.01 | 0.05 | 21.51 | 21.52 | 21.41 | 956646 |
| 1777069800 | 21.51 | 0.02 | 0.09 | 21.52 | 21.53 | 21.41 | 643709 |
| 1776983400 | 21.49 | -0.05 | -0.23 | 21.48 | 21.5493 | 21.36 | 623421 |
| 1776897000 | 21.54 | 0.23 | 1.08 | 21.35 | 21.54 | 21.33 | 750523 |
| 1776810600 | 21.31 | -0.19 | -0.88 | 21.53 | 21.54 | 21.3 | 834405 |
| 1776724200 | 21.5 | -0.26 | -1.19 | 21.57 | 21.62 | 21.45 | 997795 |
| 1776465000 | 21.76 | 0.11 | 0.51 | 21.79 | 21.81 | 21.73 | 1170474 |
| 1776378600 | 21.65 | -0.01 | -0.05 | 21.66 | 21.71 | 21.6 | 999579 |
| 1776292200 | 21.66 | 0.1 | 0.46 | 21.54 | 21.685 | 21.535 | 1306865 |
| 1776205800 | 21.56 | 0.23 | 1.08 | 21.4 | 21.57 | 21.325 | 1033297 |
| 1776119400 | 21.33 | 0.09 | 0.42 | 21.21 | 21.3499 | 21.16 | 916053 |
| 1775860200 | 21.24 | 0.1 | 0.47 | 21.16 | 21.24 | 21.0637 | 966413 |
| 1775773800 | 21.14 | 0.11 | 0.52 | 21.02 | 21.145 | 20.975 | 1216084 |
| 1775687400 | 21.03 | 0.28 | 1.32 | 20.92 | 21.03 | 20.88 | 1826006 |
| 1775601000 | 20.755 | 0 | 0.02 | 20.75 | 20.7751 | 20.615 | 540466 |
| 1775514600 | 20.75 | 0.12 | 0.58 | 20.63 | 20.78 | 20.6 | 918357 |
| 1775169000 | 20.63 | 0.04 | 0.19 | 20.5 | 20.67 | 20.37 | 1219000 |
| 1775082600 | 20.59 | 0.23 | 1.13 | 20.4 | 20.615 | 20.37 | 1435800 |
| 1774996200 | 20.36 | 0.02 | 0.10 | 20.45 | 20.525 | 20.305 | 1341261 |
| 1774909800 | 20.34 | 0.02 | 0.10 | 20.39 | 20.4699 | 20.31 | 1144390 |
| 1774650600 | 20.32 | -0.04 | -0.20 | 20.29 | 20.45 | 20.23 | 1153348 |
| 1774564200 | 20.36 | -0.22 | -1.07 | 20.55 | 20.59 | 20.335 | 758662 |
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.
