Premium
Global X US Preferred ETF (PFFD)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.415 | -2.24203133441 | 18.51 | 18.6485 | 17.81 | 3315155 | 18.29104267 | SP |
| 4 | -1.275 | -6.58234383067 | 19.37 | 19.59 | 17.81 | 1693782 | 18.70207488 | SP |
| 12 | -1.765 | -8.88721047331 | 19.86 | 20.15 | 17.81 | 1059358 | 19.12684919 | SP |
| 26 | -2.545 | -12.3304263566 | 20.64 | 20.99 | 17.81 | 873834 | 19.5721293 | SP |
| 52 | -1.645 | -8.33333333333 | 19.74 | 21.06 | 17.81 | 730202 | 19.71121739 | SP |
| 156 | -4.525 | -20.0044208665 | 22.62 | 22.925 | 17.37 | 817197 | 20.03989711 | SP |
| 260 | -5.255 | -22.5053533191 | 23.35 | 26.22 | 17.37 | 733550 | 21.72773514 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 18.18 | -0.39 | -2.10 | 18.38 | 18.4805 | 18.1 | 1341347 |
| 1744237800 | 18.57 | 0.46 | 2.54 | 17.91 | 18.6485 | 17.9 | 1674717 |
| 1744151400 | 18.11 | -0.03 | -0.17 | 18.31 | 18.39 | 18.04 | 1562789 |
| 1744065000 | 18.14 | -0.19 | -1.04 | 18 | 18.46 | 17.81 | 2645602 |
| 1743805800 | 18.33 | -0.31 | -1.66 | 18.51 | 18.52 | 18.135 | 9351321 |
| 1743719400 | 18.64 | -0.33 | -1.74 | 18.79 | 18.81 | 18.53 | 4031872 |
| 1743633000 | 18.97 | 0.05 | 0.26 | 18.92 | 19 | 18.85 | 1011158 |
| 1743546600 | 18.92 | -0.12 | -0.63 | 18.95 | 18.99 | 18.85 | 1236870 |
| 1743460200 | 19.04 | -0.09 | -0.47 | 19.1 | 19.1 | 19.02 | 1918523 |
| 1743201000 | 19.13 | -0.1 | -0.52 | 19.33 | 19.33 | 19.11 | 605960 |
| 1743114600 | 19.23 | -0.08 | -0.41 | 19.29 | 19.3199 | 19.1829 | 3618975 |
| 1743028200 | 19.31 | -0.19 | -0.97 | 19.45 | 19.495 | 19.3 | 586272 |
| 1742941800 | 19.5 | 0.03 | 0.15 | 19.5 | 19.54 | 19.48 | 386905 |
| 1742855400 | 19.47 | -0.02 | -0.10 | 19.59 | 19.59 | 19.47 | 444169 |
| 1742596200 | 19.49 | -0.03 | -0.15 | 19.5 | 19.54 | 19.45 | 504776 |
| 1742509800 | 19.52 | -0.01 | -0.05 | 19.51 | 19.575 | 19.5 | 329565 |
| 1742423400 | 19.53 | 0.03 | 0.15 | 19.46 | 19.55 | 19.46 | 416195 |
| 1742337000 | 19.5 | -0.01 | -0.05 | 19.47 | 19.515 | 19.43 | 589211 |
| 1742250600 | 19.51 | 0.08 | 0.41 | 19.37 | 19.565 | 19.37 | 472380 |
| 1741991400 | 19.43 | 0.12 | 0.62 | 19.37 | 19.455 | 19.31 | 1147026 |
| 1741905000 | 19.31 | -0.01 | -0.05 | 19.31 | 19.4 | 19.23 | 1234243 |
| 1741818600 | 19.32 | 0.07 | 0.36 | 19.26 | 19.36 | 19.19 | 736534 |
| 1741732200 | 19.25 | -0.06 | -0.31 | 19.25 | 19.32 | 19.1901 | 723562 |
| 1741645800 | 19.31 | -0.11 | -0.57 | 19.41 | 19.41 | 19.25 | 2119270 |
| 1741390200 | 19.42 | -0.08 | -0.41 | 19.51 | 19.535 | 19.39 | 1224459 |
| 1741303800 | 19.5 | -0.08 | -0.41 | 19.55 | 19.56 | 19.4901 | 671032 |
| 1741217400 | 19.58 | 0.02 | 0.10 | 19.59 | 19.6365 | 19.5401 | 516096 |
| 1741131000 | 19.56 | -0.14 | -0.71 | 19.62 | 19.65 | 19.52 | 791377 |
| 1741044600 | 19.7 | -0.16 | -0.81 | 19.77 | 19.83 | 19.67 | 659903 |
| 1740785400 | 19.86 | 0.06 | 0.30 | 19.82 | 19.88 | 19.78 | 562799 |
| 1740699000 | 19.8 | -0.06 | -0.30 | 19.84 | 19.865 | 19.8 | 525986 |
| 1740612600 | 19.86 | 0.01 | 0.05 | 19.84 | 19.91 | 19.815 | 450651 |
| 1740526200 | 19.85 | 0.08 | 0.40 | 19.82 | 19.89 | 19.79 | 855040 |
| 1740439800 | 19.77 | 0.04 | 0.20 | 19.72 | 19.78 | 19.71 | 513747 |
| 1740180600 | 19.73 | -0.01 | -0.05 | 19.73 | 19.785 | 19.69 | 454755 |
| 1740094200 | 19.74 | -0.01 | -0.05 | 19.75 | 19.78 | 19.65 | 733378 |
| 1740007800 | 19.75 | -0.02 | -0.10 | 19.79 | 19.805 | 19.6701 | 688504 |
| 1739921400 | 19.77 | -0.05 | -0.25 | 19.81 | 19.85 | 19.75 | 1228927 |
| 1739575800 | 19.82 | 0.08 | 0.41 | 19.8 | 19.8599 | 19.785 | 376279 |
| 1739489400 | 19.74 | 0.17 | 0.87 | 19.61 | 19.75 | 19.61 | 567442 |
| 1739403000 | 19.57 | -0.12 | -0.61 | 19.55 | 19.61 | 19.45 | 814633 |
| 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 |
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
