Premium
Simplify Interest Rate Hedge Etf (PFIX)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.01 | -3.65720524017 | 54.96 | 55.18 | 51.45 | 165075 | 52.35492807 | SP |
| 4 | 0.98 | 1.88570329036 | 51.97 | 57.5 | 51.45 | 167154 | 53.89198718 | SP |
| 12 | 4.3 | 8.83864337102 | 48.65 | 57.5 | 43.85 | 115190 | 51.29375246 | SP |
| 26 | 6.96 | 15.1337247228 | 45.99 | 57.5 | 37 | 87921 | 48.02922118 | SP |
| 52 | 8.91 | 20.2316076294 | 44.04 | 57.5 | 37 | 93948 | 48.27833485 | SP |
| 156 | 12.16 | 29.8112282422 | 40.79 | 114.4238 | 37 | 145887 | 62.66395762 | SP |
| 260 | 2.91 | 5.81534772182 | 50.04 | 114.4238 | 37 | 130465 | 60.55165928 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 52.95 | 1.23 | 2.38 | 51.97 | 53.39 | 51.5 | 177091 |
| 1738279800 | 51.72 | -0.93 | -1.77 | 52.14 | 53 | 51.45 | 403535 |
| 1738193400 | 52.65 | 0.21 | 0.40 | 52.03 | 53.34 | 51.79 | 66042 |
| 1738107000 | 52.44 | -0.52 | -0.98 | 52.42 | 53.2399 | 52.0802 | 130208 |
| 1738020600 | 52.96 | -1.27 | -2.34 | 53.39 | 53.5642 | 52.6 | 155392 |
| 1737761400 | 54.23 | 0.61 | 1.14 | 54.96 | 55.18 | 54.042 | 70199 |
| 1737675000 | 53.62 | 0 | 0.00 | 53.62 | 53.62 | 53.62 | 0 |
| 1737588600 | 53.62 | 0.22 | 0.41 | 53.03 | 54.2999 | 52.55 | 323355 |
| 1737502200 | 53.4 | -0.34 | -0.63 | 53.5 | 53.7733 | 52.5 | 269299 |
| 1737156600 | 53.74 | -0.46 | -0.85 | 52.88 | 54 | 52.6 | 103248 |
| 1737070200 | 54.2 | -0.76 | -1.38 | 54.96 | 55.5123 | 53.5201 | 101697 |
| 1736983800 | 54.96 | -2.15 | -3.76 | 54.65 | 55.35 | 53.53 | 166322 |
| 1736897400 | 57.11 | 0.63 | 1.12 | 56.4 | 57.4149 | 56.22 | 74316 |
| 1736811000 | 56.48 | 0.91 | 1.64 | 56.31 | 56.6899 | 55.57 | 320160 |
| 1736551800 | 55.57 | 0.39 | 0.71 | 57.5 | 57.5 | 54.65 | 144767 |
| 1736379000 | 55.18 | 0.22 | 0.40 | 56 | 57.3538 | 55.18 | 112698 |
| 1736292600 | 54.96 | 1.46 | 2.73 | 53.76 | 55.3398 | 53.5533 | 88184 |
| 1736206200 | 53.5 | 0.95 | 1.81 | 53.25 | 53.7999 | 52.2001 | 173483 |
| 1735947000 | 52.55 | 0.27 | 0.52 | 51.97 | 52.839 | 51.84 | 138718 |
| 1735860600 | 52.28 | -0.06 | -0.11 | 51.58 | 53.0599 | 50.89 | 110908 |
| 1735687800 | 52.34 | 0.57 | 1.10 | 50.95 | 52.89 | 50.5001 | 55375 |
| 1735601400 | 51.77 | -0.49 | -0.94 | 51.73 | 52.3299 | 51.26 | 103525 |
| 1735342200 | 52.26 | 0.38 | 0.74 | 51.53 | 52.5 | 51.49 | 24109 |
| 1735255800 | 51.875 | -0.56 | -1.07 | 52.85 | 53.1509 | 51.7 | 498517 |
| 1735077840 | 52.4335 | -0.23 | -0.43 | 52.95 | 53.5594 | 52.42 | 25384 |
| 1734996600 | 52.66 | 1.56 | 3.05 | 51.14 | 52.9405 | 51.14 | 85316 |
| 1734737400 | 51.1 | -0.55 | -1.06 | 50.28 | 51.61 | 50.05 | 99959 |
| 1734651000 | 51.65 | 2.01 | 4.05 | 51.35 | 52.5 | 50.9888 | 115695 |
| 1734564600 | 49.64 | 0.84 | 1.72 | 49.1 | 49.92 | 48.55 | 70431 |
| 1734478200 | 48.8 | -0.5 | -1.01 | 49.55 | 49.55 | 48.3001 | 40108 |
| 1734391800 | 49.3 | -0.17 | -0.34 | 49.01 | 49.5 | 48.2472 | 65004 |
| 1734132600 | 49.47 | 1.87 | 3.93 | 48.03 | 49.67 | 48.03 | 57627 |
| 1734046200 | 47.6 | 1.84 | 4.02 | 46.44 | 47.6725 | 45.9091 | 55459 |
| 1733959800 | 45.76 | 0.92 | 2.05 | 44.97 | 46.33 | 44.75 | 44638 |
| 1733873400 | 44.84 | 0.09 | 0.20 | 45 | 45.5673 | 44.44 | 23061 |
| 1733787000 | 44.75 | 0.87 | 1.98 | 44.29 | 44.85 | 44.0001 | 52026 |
| 1733527800 | 43.88 | -0.82 | -1.83 | 44.08 | 44.7581 | 43.85 | 61741 |
| 1733441400 | 44.7 | -0.21 | -0.47 | 45 | 45.245 | 44.4664 | 25440 |
| 1733355000 | 44.91 | -1 | -2.18 | 46.5 | 46.8 | 44.66 | 77033 |
| 1733268600 | 45.91 | 1.25 | 2.80 | 45.33 | 46.319 | 44.6601 | 181814 |
| 1733182200 | 44.66 | -0.91 | -2.00 | 46.46 | 46.46 | 44.4401 | 86894 |
| 1732917840 | 45.57 | -1.39 | -2.96 | 46.36 | 46.76 | 45.57 | 37856 |
| 1732750200 | 46.96 | -0.74 | -1.55 | 47.37 | 47.85 | 46.36 | 50042 |
| 1732663800 | 47.7 | 0.65 | 1.38 | 47.61 | 48.03 | 46.829 | 269259 |
| 1732577400 | 47.05 | -3.17 | -6.31 | 48.07 | 48.07 | 46.8 | 187530 |
| 1732318200 | 50.22 | 0.2 | 0.40 | 50.5 | 50.5999 | 49.797 | 36768 |
| 1732231800 | 50.02 | 0.11 | 0.22 | 50.05 | 50.61 | 49.2 | 36676 |
| 1732145400 | 49.91 | -0.04 | -0.08 | 50 | 50.2 | 49.6138 | 37200 |
| 1732059000 | 49.95 | -0.25 | -0.50 | 49.5 | 50.0744 | 48.8936 | 94761 |
| 1731972600 | 50.2 | 0.13 | 0.26 | 51 | 51.209 | 49.79 | 56207 |
| 1731713400 | 50.07 | 0.17 | 0.34 | 50.21 | 51.14 | 49.95 | 62580 |
| 1731627000 | 49.9 | -0.64 | -1.27 | 49.82 | 50.44 | 49.2001 | 53341 |
| 1731540600 | 50.54 | 1.29 | 2.62 | 48.2 | 50.79 | 47.6801 | 112013 |
| 1731454200 | 49.25 | 1.61 | 3.38 | 48.74 | 49.49 | 47.68 | 80192 |
| 1731367800 | 47.64 | -0.1 | -0.21 | 47.58 | 48.1292 | 47.224 | 116738 |
| 1731108600 | 47.74 | -1.27 | -2.59 | 48.65 | 48.65 | 47.1201 | 187431 |
| 1731022200 | 49.01 | -1.89 | -3.71 | 50.39 | 50.4418 | 48.53 | 64370 |
| 1730935800 | 50.9 | 3.74 | 7.93 | 50.35 | 51.7166 | 50.33 | 151588 |
| 1730849400 | 47.16 | -1.39 | -2.86 | 48.52 | 49.4299 | 47 | 78159 |
| 1730763000 | 48.55 | -1.45 | -2.90 | 48.36 | 49.4133 | 48.21 | 106934 |
| 1730500200 | 50 | 1.73 | 3.58 | 48.07 | 50 | 47.765 | 158009 |
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
