Premium
Global X US Preferred ETF (PFFD)
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 | 0.265 | 1.42091152815 | 18.65 | 18.96 | 18.6 | 551907 | 18.81681239 | SP |
| 4 | 0.245 | 1.31226566685 | 18.67 | 19.1 | 18.585 | 561323 | 18.83789671 | SP |
| 12 | 0.355 | 1.91271551724 | 18.56 | 19.16 | 18.215 | 621603 | 18.76033211 | SP |
| 26 | -0.125 | -0.656512605042 | 19.04 | 19.65 | 18.215 | 629867 | 18.96795919 | SP |
| 52 | 0.355 | 1.91271551724 | 18.56 | 19.89 | 18.215 | 598606 | 19.04069122 | SP |
| 156 | -0.355 | -1.84224182667 | 19.27 | 21.06 | 17.37 | 685243 | 19.29405173 | SP |
| 260 | -6.955 | -26.8844221106 | 25.87 | 26.22 | 17.37 | 769859 | 20.71920943 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649000 | 18.94 | 0.01 | 0.05 | 18.9 | 18.951 | 18.89 | 434336 |
| 1781562600 | 18.93 | 0.11 | 0.58 | 18.85 | 18.95 | 18.84 | 733280 |
| 1781303400 | 18.82 | 0.05 | 0.27 | 18.79 | 18.835 | 18.735 | 409499 |
| 1781217000 | 18.77 | 0.16 | 0.86 | 18.64 | 18.81 | 18.635 | 667066 |
| 1781130600 | 18.61 | -0.05 | -0.27 | 18.65 | 18.69 | 18.6 | 515353 |
| 1781044200 | 18.66 | -0.03 | -0.16 | 18.72 | 18.8003 | 18.585 | 695744 |
| 1780957800 | 18.69 | -0.06 | -0.32 | 18.79 | 18.8861 | 18.6825 | 561049 |
| 1780698600 | 18.75 | -0.15 | -0.79 | 18.85 | 18.9 | 18.695 | 880759 |
| 1780612200 | 18.9 | 0.06 | 0.32 | 18.87 | 18.93 | 18.87 | 648312 |
| 1780525800 | 18.84 | -0.11 | -0.58 | 18.91 | 18.93 | 18.83 | 491741 |
| 1780439400 | 18.95 | 0.01 | 0.05 | 18.95 | 19.025 | 18.91 | 462147 |
| 1780353000 | 18.94 | -0.08 | -0.42 | 18.96 | 18.9999 | 18.86 | 447399 |
| 1780093800 | 19.02 | 0.02 | 0.11 | 18.99 | 19.1 | 18.99 | 480633 |
| 1780007400 | 19 | 0.05 | 0.26 | 18.98 | 19 | 18.915 | 439329 |
| 1779921000 | 18.95 | 0.05 | 0.26 | 18.92 | 18.955 | 18.91 | 518514 |
| 1779834600 | 18.9 | 0.08 | 0.43 | 18.91 | 18.95 | 18.88 | 559529 |
| 1779489000 | 18.82 | 0.02 | 0.11 | 18.87 | 18.87 | 18.77 | 523314 |
| 1779402600 | 18.8 | -0.01 | -0.05 | 18.8 | 18.8 | 18.68 | 529448 |
| 1779316200 | 18.81 | 0.11 | 0.59 | 18.67 | 18.835 | 18.67 | 667693 |
| 1779229800 | 18.7 | -0.12 | -0.64 | 18.75 | 18.8 | 18.685 | 578903 |
| 1779143400 | 18.82 | -0.02 | -0.11 | 18.89 | 18.89 | 18.7553 | 651597 |
| 1778884200 | 18.84 | -0.21 | -1.10 | 18.99 | 18.99 | 18.83 | 572925 |
| 1778797800 | 19.05 | 0.02 | 0.11 | 19.04 | 19.11 | 19.035 | 474753 |
| 1778711400 | 19.03 | -0.05 | -0.26 | 19.06 | 19.0901 | 19.02 | 486816 |
| 1778625000 | 19.08 | 0.02 | 0.10 | 19.05 | 19.16 | 18.98 | 459223 |
| 1778538600 | 19.06 | -0.08 | -0.42 | 19.08 | 19.15 | 19.06 | 377599 |
| 1778279400 | 19.14 | 0.14 | 0.74 | 19.02 | 19.14 | 19.01 | 401932 |
| 1778193000 | 19 | -0.08 | -0.42 | 19.09 | 19.09 | 19 | 491723 |
| 1778106600 | 19.08 | 0.13 | 0.69 | 19 | 19.08 | 18.9868 | 451276 |
| 1778020200 | 18.95 | 0.04 | 0.21 | 18.95 | 18.97 | 18.915 | 437512 |
| 1777933800 | 18.91 | -0.09 | -0.47 | 18.96 | 18.99 | 18.87 | 920616 |
| 1777674600 | 19 | -0.09 | -0.47 | 19.06 | 19.06 | 18.974 | 575159 |
| 1777588200 | 19.09 | 0.17 | 0.90 | 18.95 | 19.09 | 18.93 | 541435 |
| 1777501800 | 18.92 | -0.08 | -0.42 | 18.99 | 18.99 | 18.885 | 524541 |
| 1777415400 | 19 | -0.07 | -0.37 | 19.04 | 19.04 | 18.95 | 413869 |
| 1777329000 | 19.07 | -0.05 | -0.26 | 19.09 | 19.11 | 19.04 | 441727 |
| 1777069800 | 19.12 | 0.05 | 0.26 | 19.09 | 19.12 | 19.025 | 484089 |
| 1776983400 | 19.07 | 0.03 | 0.16 | 18.99 | 19.11 | 18.975 | 412946 |
| 1776897000 | 19.04 | 0.15 | 0.79 | 18.98 | 19.045 | 18.95 | 465190 |
| 1776810600 | 18.89 | -0.12 | -0.63 | 19.05 | 19.05 | 18.88 | 465588 |
| 1776724200 | 19.01 | 0.05 | 0.26 | 19 | 19.04 | 18.9701 | 335510 |
| 1776465000 | 18.96 | 0.05 | 0.26 | 18.96 | 19.068 | 18.96 | 480214 |
| 1776378600 | 18.91 | -0.09 | -0.47 | 19 | 19.01 | 18.9001 | 355250 |
| 1776292200 | 19 | 0.07 | 0.37 | 18.92 | 19 | 18.92 | 353347 |
| 1776205800 | 18.93 | 0.1 | 0.53 | 18.8 | 18.9475 | 18.8 | 487985 |
| 1776119400 | 18.83 | 0.1 | 0.53 | 18.65 | 18.835 | 18.65 | 541471 |
| 1775860200 | 18.73 | -0.04 | -0.21 | 18.72 | 18.7565 | 18.71 | 382530 |
| 1775773800 | 18.77 | 0.11 | 0.59 | 18.65 | 18.77 | 18.63 | 862843 |
| 1775687400 | 18.66 | 0.13 | 0.70 | 18.64 | 18.74 | 18.63 | 785771 |
| 1775601000 | 18.53 | 0.06 | 0.32 | 18.5 | 18.53 | 18.37 | 885144 |
| 1775514600 | 18.47 | 0.05 | 0.27 | 18.46 | 18.5091 | 18.44 | 1127606 |
| 1775169000 | 18.42 | 0.03 | 0.16 | 18.31 | 18.43 | 18.27 | 662398 |
| 1775082600 | 18.39 | -0.01 | -0.05 | 18.32 | 18.415 | 18.31 | 945167 |
| 1774996200 | 18.4 | 0.16 | 0.88 | 18.31 | 18.445 | 18.26 | 4238606 |
| 1774909800 | 18.24 | -0.07 | -0.38 | 18.35 | 18.397 | 18.215 | 618563 |
| 1774650600 | 18.31 | -0.12 | -0.65 | 18.4 | 18.4151 | 18.29 | 709559 |
| 1774564200 | 18.43 | -0.16 | -0.86 | 18.47 | 18.5999 | 18.43 | 484035 |
| 1774477800 | 18.59 | 0.09 | 0.49 | 18.56 | 18.665 | 18.56 | 485823 |
| 1774391400 | 18.5 | 0.04 | 0.22 | 18.36 | 18.57 | 18.35 | 670024 |
| 1774305000 | 18.46 | 0.16 | 0.87 | 18.36 | 18.545 | 18.36 | 922193 |
| 1774045800 | 18.3 | -0.29 | -1.56 | 18.53 | 18.575 | 18.26 | 829125 |
| 1773959400 | 18.59 | -0.01 | -0.05 | 18.56 | 18.615 | 18.5 | 856236 |
| 1773873000 | 18.6 | -0.12 | -0.64 | 18.68 | 18.6999 | 18.58 | 843221 |
| 1773786600 | 18.72 | 0.08 | 0.43 | 18.64 | 18.735 | 18.64 | 468262 |
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.
