Premium
Global X US Preferred ETF (PFFD)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.152594099695 | 19.66 | 19.84 | 19.61 | 592976 | 19.71109255 | SP |
| 4 | 0.23 | 1.18191161357 | 19.46 | 20.15 | 19.46 | 635978 | 19.81360912 | SP |
| 12 | -0.56 | -2.76543209877 | 20.25 | 20.57 | 19.12 | 723647 | 19.85933306 | SP |
| 26 | -0.02 | -0.101471334348 | 19.71 | 21.08 | 19.12 | 672605 | 20.21513953 | SP |
| 52 | -0.34 | -1.69745381927 | 20.03 | 21.08 | 19.06 | 662356 | 20.00714823 | SP |
| 156 | -3.54 | -15.2389151959 | 23.23 | 23.758 | 17.37 | 803350 | 20.32419971 | SP |
| 260 | -5.95 | -23.2059282371 | 25.64 | 26.22 | 16.21 | 710336 | 21.88687198 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 19.69 | -0.02 | -0.10 | 19.65 | 19.7 | 19.65 | 402935 |
| 1739230200 | 19.71 | 0.07 | 0.36 | 19.73 | 19.73 | 19.6701 | 564132 |
| 1738971000 | 19.64 | -0.09 | -0.46 | 19.66 | 19.695 | 19.61 | 567607 |
| 1738884600 | 19.73 | -0.03 | -0.15 | 19.78 | 19.84 | 19.7 | 596249 |
| 1738798200 | 19.76 | 0.14 | 0.71 | 19.66 | 19.81 | 19.66 | 812354 |
| 1738711800 | 19.62 | 0.06 | 0.31 | 19.53 | 19.63 | 19.53 | 761361 |
| 1738625400 | 19.56 | -0.24 | -1.21 | 19.52 | 19.67 | 19.52 | 791156 |
| 1738366200 | 19.8 | -0.19 | -0.95 | 19.97 | 20.0254 | 19.785 | 658944 |
| 1738279800 | 19.99 | 0.12 | 0.60 | 19.9 | 19.99 | 19.9 | 456375 |
| 1738193400 | 19.87 | -0.09 | -0.45 | 19.95 | 20.04 | 19.83 | 573753 |
| 1738107000 | 19.96 | -0.19 | -0.94 | 20.1 | 20.14 | 19.94 | 832793 |
| 1738020600 | 20.15 | 0.16 | 0.80 | 19.9 | 20.15 | 19.9 | 758017 |
| 1737761400 | 19.99 | 0.07 | 0.35 | 19.88 | 19.99 | 19.86 | 657595 |
| 1737675000 | 19.92 | 0 | 0.00 | 19.92 | 19.92 | 19.92 | 0 |
| 1737588600 | 19.92 | -0.08 | -0.40 | 19.94 | 20 | 19.88 | 636393 |
| 1737502200 | 20 | 0.19 | 0.96 | 19.8989 | 20 | 19.8607 | 525556 |
| 1737156600 | 19.81 | 0.09 | 0.46 | 19.86 | 19.86 | 19.7198 | 463935 |
| 1737070200 | 19.72 | -0.02 | -0.10 | 19.7 | 19.86 | 19.665 | 724353 |
| 1736983800 | 19.74 | 0.42 | 2.17 | 19.46 | 19.745 | 19.46 | 593080 |
| 1736897400 | 19.32 | 0.15 | 0.78 | 19.18 | 19.34 | 19.17 | 1012707 |
| 1736811000 | 19.17 | -0.09 | -0.47 | 19.29 | 19.29 | 19.12 | 1490236 |
| 1736551800 | 19.26 | -0.3 | -1.53 | 19.42 | 19.44 | 19.26 | 1005815 |
| 1736379000 | 19.56 | -0.09 | -0.46 | 19.55 | 19.62 | 19.51 | 643844 |
| 1736292600 | 19.65 | -0.27 | -1.36 | 19.886 | 19.9291 | 19.6 | 794438 |
| 1736206200 | 19.92 | -0.04 | -0.20 | 19.97 | 19.97 | 19.84 | 717075 |
| 1735947000 | 19.96 | 0.18 | 0.91 | 19.86 | 19.9799 | 19.82 | 563587 |
| 1735860600 | 19.78 | 0.27 | 1.38 | 19.64 | 19.79 | 19.64 | 731262 |
| 1735687800 | 19.51 | 0.04 | 0.21 | 19.49 | 19.59 | 19.46 | 919495 |
| 1735601400 | 19.47 | -0.02 | -0.08 | 19.35 | 19.5 | 19.305 | 1164904 |
| 1735342200 | 19.485 | -0.12 | -0.59 | 19.55 | 19.6 | 19.47 | 793013 |
| 1735255800 | 19.6 | -0.05 | -0.25 | 19.53 | 19.62 | 19.51 | 765982 |
| 1735077840 | 19.65 | -0.04 | -0.20 | 19.64 | 19.66 | 19.535 | 415669 |
| 1734996600 | 19.69 | -0.07 | -0.35 | 19.78 | 19.815 | 19.66 | 598530 |
| 1734737400 | 19.76 | 0.11 | 0.56 | 19.6495 | 19.79 | 19.6495 | 649818 |
| 1734651000 | 19.65 | -0.1 | -0.51 | 19.6502 | 19.73 | 19.56 | 1222731 |
| 1734564600 | 19.75 | -0.25 | -1.25 | 19.97 | 20.03 | 19.75 | 859664 |
| 1734478200 | 20 | 0.03 | 0.15 | 19.92 | 20.01 | 19.91 | 511484 |
| 1734391800 | 19.97 | -0.02 | -0.10 | 19.98 | 20.04 | 19.94 | 534046 |
| 1734132600 | 19.99 | -0.1 | -0.50 | 20.05 | 20.11 | 19.96 | 554388 |
| 1734046200 | 20.09 | -0.17 | -0.84 | 20.215 | 20.215 | 20.09 | 773858 |
| 1733959800 | 20.26 | 0.06 | 0.30 | 20.33 | 20.34 | 20.22 | 677875 |
| 1733873400 | 20.2 | 0.01 | 0.05 | 20.155 | 20.25 | 20.15 | 494388 |
| 1733787000 | 20.19 | -0.08 | -0.39 | 20.22 | 20.31 | 20.18 | 541995 |
| 1733527800 | 20.27 | -0.04 | -0.20 | 20.28 | 20.3698 | 20.26 | 515774 |
| 1733441400 | 20.31 | 0.04 | 0.20 | 20.25 | 20.33 | 20.24 | 515951 |
| 1733355000 | 20.27 | -0.09 | -0.44 | 20.3 | 20.3 | 20.2199 | 771617 |
| 1733268600 | 20.36 | -0.04 | -0.20 | 20.3601 | 20.44 | 20.32 | 504488 |
| 1733182200 | 20.4 | -0.12 | -0.58 | 20.52 | 20.53 | 20.38 | 671721 |
| 1732917840 | 20.52 | 0.13 | 0.64 | 20.43 | 20.52 | 20.4 | 247583 |
| 1732750200 | 20.39 | 0.05 | 0.25 | 20.41 | 20.42 | 20.3 | 860493 |
| 1732663800 | 20.34 | -0.12 | -0.59 | 20.42 | 20.435 | 20.265 | 563394 |
| 1732577400 | 20.46 | 0.11 | 0.54 | 20.46 | 20.57 | 20.42 | 657659 |
| 1732318200 | 20.35 | 0.05 | 0.25 | 20.37 | 20.39 | 20.305 | 695449 |
| 1732231800 | 20.3 | 0.18 | 0.89 | 20.2 | 20.34 | 20.1999 | 706403 |
| 1732145400 | 20.12 | -0.15 | -0.74 | 20.25 | 20.27 | 20.1 | 2194570 |
| 1732059000 | 20.27 | -0.04 | -0.20 | 20.37 | 20.37 | 20.21 | 570489 |
| 1731972600 | 20.31 | -0.02 | -0.10 | 20.22 | 20.39 | 20.22 | 605791 |
| 1731713400 | 20.33 | -0.01 | -0.05 | 20.32 | 20.3363 | 20.2642 | 434940 |
| 1731627000 | 20.34 | -0.07 | -0.34 | 20.425 | 20.44 | 20.325 | 995581 |
| 1731540600 | 20.41 | 0.01 | 0.05 | 20.55 | 20.55 | 20.3801 | 644764 |
| 1731454200 | 20.4 | -0.2 | -0.97 | 20.58 | 20.6101 | 20.395 | 808994 |
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
