Premium
VanEck Preferred Securities ex Financials ETF (PFXF)
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 | -0.78 | -4.21849648459 | 18.49 | 18.5 | 17.66 | 814470 | 18.07929091 | SP |
| 4 | -1.01 | -5.3952991453 | 18.72 | 19.065 | 17.66 | 825548 | 18.48651218 | SP |
| 12 | 0.11 | 0.625 | 17.6 | 19.065 | 17.5 | 952320 | 18.51888116 | SP |
| 26 | -0.26 | -1.4468558709 | 17.97 | 19.065 | 17.3 | 765281 | 18.33837697 | SP |
| 52 | 0.76 | 4.48377581121 | 16.95 | 19.065 | 16.93 | 629666 | 18.0732317 | SP |
| 156 | 0.44 | 2.54777070064 | 17.27 | 19.065 | 15.28 | 551013 | 17.54723102 | SP |
| 260 | -3.52 | -16.5803108808 | 21.23 | 21.9774 | 15.28 | 428976 | 17.84440558 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 17.71 | -0.13 | -0.73 | 17.8 | 17.8046 | 17.5901 | 1290027 |
| 1782426600 | 17.84 | -0.18 | -1.00 | 18.1 | 18.17 | 17.78 | 852850 |
| 1782340200 | 18.02 | -0.18 | -0.99 | 18.25 | 18.25 | 17.925 | 681758 |
| 1782253800 | 18.2 | -0.06 | -0.33 | 18.19 | 18.24 | 18.05 | 1115157 |
| 1782167400 | 18.26 | -0.24 | -1.30 | 18.49 | 18.5 | 18.25 | 608114 |
| 1781821800 | 18.5 | 0.09 | 0.49 | 18.59 | 18.59 | 18.3609 | 536362 |
| 1781735400 | 18.41 | -0.12 | -0.65 | 18.6 | 18.63 | 18.39 | 1054169 |
| 1781649000 | 18.53 | -0.15 | -0.80 | 18.73 | 18.73 | 18.52 | 1278048 |
| 1781562600 | 18.68 | 0.23 | 1.25 | 18.63 | 18.7 | 18.605 | 928146 |
| 1781303400 | 18.45 | 0.08 | 0.44 | 18.42 | 18.49 | 18.37 | 419455 |
| 1781217000 | 18.37 | 0.19 | 1.05 | 18.22 | 18.39 | 18.155 | 884976 |
| 1781130600 | 18.18 | -0.18 | -0.98 | 18.34 | 18.365 | 18.15 | 745435 |
| 1781044200 | 18.36 | -0.08 | -0.43 | 18.48 | 18.535 | 18.15 | 841928 |
| 1780957800 | 18.44 | -0.02 | -0.11 | 18.43 | 18.52 | 18.395 | 570182 |
| 1780698600 | 18.46 | -0.32 | -1.70 | 18.65 | 18.68 | 18.29 | 776177 |
| 1780612200 | 18.78 | 0.01 | 0.05 | 18.73 | 18.84 | 18.728 | 716949 |
| 1780525800 | 18.77 | -0.18 | -0.95 | 18.97 | 18.9944 | 18.745 | 853653 |
| 1780439400 | 18.95 | 0.06 | 0.32 | 18.89 | 19.065 | 18.88 | 805125 |
| 1780353000 | 18.89 | -0.03 | -0.16 | 18.85 | 18.92 | 18.745 | 1147972 |
| 1780093800 | 18.92 | 0.22 | 1.18 | 18.72 | 18.92 | 18.7037 | 868962 |
| 1780007400 | 18.7 | 0.11 | 0.59 | 18.62 | 18.72 | 18.5748 | 523608 |
| 1779921000 | 18.59 | 0.02 | 0.11 | 18.61 | 18.625 | 18.52 | 618907 |
| 1779834600 | 18.57 | 0.1 | 0.54 | 18.54 | 18.63 | 18.535 | 420739 |
| 1779489000 | 18.47 | 0.04 | 0.22 | 18.49 | 18.49 | 18.4 | 532951 |
| 1779402600 | 18.43 | 0.01 | 0.05 | 18.36 | 18.43 | 18.285 | 1204773 |
| 1779316200 | 18.42 | 0.19 | 1.04 | 18.25 | 18.42 | 18.25 | 526883 |
| 1779229800 | 18.23 | -0.09 | -0.49 | 18.27 | 18.3 | 18.1801 | 1095775 |
| 1779143400 | 18.32 | -0.17 | -0.92 | 18.49 | 18.6 | 18.235 | 517856 |
| 1778884200 | 18.49 | -0.28 | -1.47 | 18.71 | 18.71 | 18.47 | 675074 |
| 1778797800 | 18.765 | -0.02 | -0.11 | 18.81 | 18.84 | 18.7 | 445426 |
| 1778711400 | 18.785 | -0.05 | -0.27 | 18.81 | 18.83 | 18.7001 | 601766 |
| 1778625000 | 18.835 | -0.05 | -0.24 | 18.85 | 18.85 | 18.64 | 3802083 |
| 1778538600 | 18.88 | 0.04 | 0.21 | 18.8 | 18.95 | 18.8 | 2568397 |
| 1778279400 | 18.84 | 0.14 | 0.75 | 18.75 | 18.89 | 18.735 | 3157905 |
| 1778193000 | 18.7 | -0.03 | -0.16 | 18.77 | 18.87 | 18.67 | 2511391 |
| 1778106600 | 18.73 | 0.18 | 0.97 | 18.66 | 18.735 | 18.595 | 672582 |
| 1778020200 | 18.55 | 0.13 | 0.71 | 18.51 | 18.57 | 18.41 | 687011 |
| 1777933800 | 18.42 | -0.07 | -0.38 | 18.48 | 18.62 | 18.38 | 2079327 |
| 1777674600 | 18.49 | -0.01 | -0.05 | 18.48 | 18.63 | 18.43 | 804362 |
| 1777588200 | 18.5 | 0.19 | 1.04 | 18.38 | 18.505 | 18.35 | 585367 |
| 1777501800 | 18.31 | -0.07 | -0.38 | 18.43 | 18.47 | 18.28 | 494151 |
| 1777415400 | 18.38 | -0.15 | -0.81 | 18.49 | 18.51 | 18.35 | 351604 |
| 1777329000 | 18.53 | -0.03 | -0.16 | 18.57 | 18.57 | 18.45 | 571079 |
| 1777069800 | 18.56 | -0.08 | -0.43 | 18.65 | 18.69 | 18.495 | 1899271 |
| 1776983400 | 18.64 | 0.12 | 0.65 | 18.53 | 18.67 | 18.425 | 2357920 |
| 1776897000 | 18.52 | 0.19 | 1.04 | 18.36 | 18.545 | 18.35 | 2666284 |
| 1776810600 | 18.33 | -0.11 | -0.60 | 18.49 | 18.49 | 18.315 | 458659 |
| 1776724200 | 18.44 | 0.08 | 0.44 | 18.34 | 18.45 | 18.31 | 428717 |
| 1776465000 | 18.36 | 0.01 | 0.05 | 18.42 | 18.505 | 18.36 | 687063 |
| 1776378600 | 18.35 | 0.08 | 0.44 | 18.28 | 18.365 | 18.2268 | 436455 |
| 1776292200 | 18.27 | 0.03 | 0.16 | 18.25 | 18.28 | 18.2 | 310655 |
| 1776205800 | 18.24 | 0.17 | 0.94 | 18.12 | 18.24 | 18.11 | 331014 |
| 1776119400 | 18.07 | 0.21 | 1.18 | 17.88 | 18.08 | 17.85 | 368363 |
| 1775860200 | 17.86 | -0.03 | -0.17 | 17.9 | 17.93 | 17.86 | 257486 |
| 1775773800 | 17.89 | 0.05 | 0.28 | 17.84 | 17.925 | 17.81 | 472057 |
| 1775687400 | 17.84 | 0.21 | 1.19 | 17.89 | 17.92 | 17.78 | 1204363 |
| 1775601000 | 17.63 | -0.02 | -0.11 | 17.61 | 17.655 | 17.5 | 771213 |
| 1775514600 | 17.65 | 0.04 | 0.23 | 17.6 | 17.69 | 17.58 | 498297 |
| 1775169000 | 17.61 | 0.04 | 0.20 | 17.53 | 17.625 | 17.42 | 816361 |
| 1775082600 | 17.575 | 0.04 | 0.20 | 17.59 | 17.615 | 17.52 | 366915 |
| 1774996200 | 17.54 | 0.2 | 1.15 | 17.41 | 17.64 | 17.37 | 485719 |
| 1774909800 | 17.34 | -0.07 | -0.40 | 17.53 | 17.53 | 17.3 | 481471 |
| 1774650600 | 17.41 | -0.14 | -0.80 | 17.53 | 17.545 | 17.39 | 574525 |
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.
