Premium
Simplify Interest Rate Hedge Etf (PFIX)
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 | 2.17 | 4.8807917229 | 44.46 | 47.0999 | 44.2201 | 103988 | 45.91394149 | SP |
| 4 | 0.93 | 2.03501094092 | 45.7 | 47.0999 | 41.365 | 329348 | 44.00038513 | SP |
| 12 | 2.03 | 4.55156950673 | 44.6 | 52.05 | 41.365 | 447051 | 46.68571087 | SP |
| 26 | -0.29 | -0.618073316283 | 46.92 | 52.05 | 41.365 | 587899 | 45.8541435 | SP |
| 52 | -7.92 | -14.5187901008 | 54.55 | 61.1994 | 41.365 | 462820 | 47.23925873 | SP |
| 156 | -22.39 | -32.4398725007 | 69.02 | 114.4238 | 37 | 234318 | 51.70019938 | SP |
| 260 | 6.13 | 15.1358024691 | 40.5 | 114.4238 | 37 | 199761 | 54.16886958 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 46.63 | 0.1 | 0.21 | 46.23 | 47 | 45.95 | 70185 |
| 1783636200 | 46.53 | -0.12 | -0.26 | 46.38 | 46.64 | 46.06 | 33754 |
| 1783549800 | 46.65 | 0.19 | 0.41 | 46.65 | 47.0999 | 46.3601 | 97491 |
| 1783463400 | 46.46 | 1.8 | 4.03 | 44.83 | 46.46 | 44.83 | 146918 |
| 1783377000 | 44.66 | 0.2 | 0.45 | 44.46 | 44.93 | 44.2201 | 137789 |
| 1783031400 | 44.46 | 0.18 | 0.41 | 44.66 | 45.07 | 44.08 | 319069 |
| 1782945000 | 44.28 | 0.92 | 2.12 | 44.24 | 44.82 | 43.93 | 344311 |
| 1782858600 | 43.36 | 1.81 | 4.36 | 42.19 | 43.8 | 41.92 | 215569 |
| 1782772200 | 41.55 | -0.94 | -2.21 | 42.46 | 42.46 | 41.55 | 122006 |
| 1782513000 | 42.49 | 0.64 | 1.53 | 42.4 | 43.01 | 41.96 | 337117 |
| 1782426600 | 41.85 | -0.41 | -0.97 | 41.75 | 42.265 | 41.365 | 444851 |
| 1782340200 | 42.26 | -1.84 | -4.17 | 42.83 | 42.83 | 41.88 | 380958 |
| 1782253800 | 44.1 | -0.27 | -0.61 | 44.39 | 44.4846 | 43.9001 | 226836 |
| 1782167400 | 44.37 | 0.85 | 1.95 | 43.89 | 44.595 | 43.6 | 426651 |
| 1781821800 | 43.52 | -0.34 | -0.78 | 43.5 | 43.6081 | 42.52 | 352188 |
| 1781735400 | 43.86 | -0.44 | -0.99 | 44.3 | 44.76 | 43.45 | 586919 |
| 1781649000 | 44.3 | -0.98 | -2.16 | 44.93 | 45.57 | 44.035 | 755010 |
| 1781562600 | 45.28 | -0.27 | -0.59 | 45.12 | 45.6 | 44.99 | 662522 |
| 1781303400 | 45.55 | -0.61 | -1.32 | 45.7 | 46.495 | 45.55 | 338298 |
| 1781217000 | 46.16 | -1.25 | -2.64 | 47.57 | 47.57 | 45.05 | 677475 |
| 1781130600 | 47.41 | 0.91 | 1.96 | 46.4 | 47.44 | 46.4 | 162198 |
| 1781044200 | 46.5 | -1.12 | -2.35 | 47.42 | 47.44 | 46.5 | 306520 |
| 1780957800 | 47.62 | 0.91 | 1.95 | 46.5 | 47.62 | 46.5 | 216300 |
| 1780698600 | 46.71 | -0.03 | -0.06 | 47.03 | 47.5 | 46.63 | 224194 |
| 1780612200 | 46.74 | 0.54 | 1.17 | 45.8 | 46.99 | 45.8 | 373428 |
| 1780525800 | 46.2 | 0.17 | 0.36 | 45.99 | 46.76 | 45.932 | 835189 |
| 1780439400 | 46.035 | 0.08 | 0.18 | 46 | 46.24 | 45.53 | 741723 |
| 1780353000 | 45.95 | -0.46 | -0.99 | 46.67 | 47 | 45.85 | 784087 |
| 1780093800 | 46.41 | -0.26 | -0.56 | 45.92 | 46.68 | 45.69 | 239816 |
| 1780007400 | 46.67 | -1.2 | -2.51 | 48.155 | 48.8372 | 46.34 | 1245366 |
| 1779921000 | 47.87 | -1.45 | -2.94 | 48.61 | 49 | 47.59 | 844570 |
| 1779834600 | 49.32 | -0.34 | -0.68 | 49.09 | 50.16 | 48.48 | 1634578 |
| 1779489000 | 49.66 | -0.49 | -0.98 | 49.95 | 50.4299 | 49.21 | 1228585 |
| 1779402600 | 50.15 | -0.62 | -1.22 | 51 | 51 | 50 | 312382 |
| 1779316200 | 50.77 | -1.05 | -2.03 | 51.24 | 51.96 | 50.5 | 707297 |
| 1779229800 | 51.82 | 0.38 | 0.74 | 51.52 | 52.05 | 51.255 | 618348 |
| 1779143400 | 51.44 | 1.12 | 2.23 | 50.5 | 51.5199 | 50.01 | 737511 |
| 1778884200 | 50.32 | 1.96 | 4.05 | 49.49 | 50.4799 | 49.145 | 354323 |
| 1778797800 | 48.36 | -0.39 | -0.80 | 48.48 | 48.6 | 47.95 | 179944 |
| 1778711400 | 48.75 | 0.55 | 1.14 | 48.27 | 48.75 | 47.99 | 179820 |
| 1778625000 | 48.2 | 0.46 | 0.96 | 47.96 | 48.2 | 47.85 | 194664 |
| 1778538600 | 47.74 | 0.49 | 1.04 | 47.12 | 47.74 | 46.86 | 202741 |
| 1778279400 | 47.25 | -0.35 | -0.74 | 47.11 | 47.4 | 47.1 | 91188 |
| 1778193000 | 47.6 | 0.13 | 0.27 | 47.83 | 47.935 | 47.42 | 316552 |
| 1778106600 | 47.47 | -1.01 | -2.08 | 47.74 | 47.825 | 47.015 | 270858 |
| 1778020200 | 48.48 | 0.38 | 0.79 | 48.26 | 48.52 | 48.17 | 274637 |
| 1777933800 | 48.1 | 1.3 | 2.78 | 47.04 | 48.26 | 47.0008 | 672874 |
| 1777674600 | 46.8 | -0.83 | -1.74 | 47.88 | 47.88 | 46.65 | 421318 |
| 1777588200 | 47.63 | 0.73 | 1.56 | 46.68 | 47.65 | 46.68 | 493284 |
| 1777501800 | 46.9 | 1.08 | 2.36 | 46.3 | 46.95 | 46.048 | 327450 |
| 1777415400 | 45.82 | -0.05 | -0.11 | 46.06 | 46.27 | 45.68 | 250640 |
| 1777329000 | 45.87 | 1 | 2.23 | 45.67 | 46.035 | 45.065 | 280193 |
| 1777069800 | 44.87 | 0.42 | 0.94 | 45.05 | 45.165 | 44.47 | 190737 |
| 1776983400 | 44.45 | -0.5 | -1.11 | 44.66 | 44.87 | 44.13 | 525607 |
| 1776897000 | 44.9493 | 0.1 | 0.23 | 44.4 | 44.95 | 44.4 | 176340 |
| 1776810600 | 44.845 | -0.25 | -0.54 | 44.42 | 45.15 | 44.42 | 393112 |
| 1776724200 | 45.09 | 0.72 | 1.62 | 44.69 | 45.56 | 44.64 | 273600 |
| 1776465000 | 44.37 | -0.23 | -0.52 | 44.6 | 44.9 | 44.0001 | 1594194 |
| 1776378600 | 44.6 | 0.59 | 1.34 | 43.8 | 44.6 | 43.7 | 629375 |
| 1776292200 | 44.01 | 0.16 | 0.36 | 44.1 | 44.49 | 43.75 | 1687059 |
| 1776205800 | 43.85 | -0.77 | -1.73 | 44.75 | 45 | 43.85 | 317327 |
| 1776119400 | 44.62 | -0.61 | -1.35 | 45.3 | 45.4487 | 44.5 | 1060009 |
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.
