Premium
Parametric Hedged Equity ETF (PHEQ)
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 | 0.1497 | 0.524710830705 | 28.53 | 28.7399 | 28.44 | 7120 | 28.59700151 | SP |
| 4 | 0.2897 | 1.02042972878 | 28.39 | 28.7399 | 26.72 | 14358 | 28.27084727 | SP |
| 12 | 0.7697 | 2.75779290577 | 27.91 | 28.7399 | 26.54 | 11931 | 27.99034274 | SP |
| 26 | 1.6797 | 6.22111111111 | 27 | 28.7399 | 26.45 | 14566 | 27.47342519 | SP |
| 52 | 3.7797 | 15.1795180723 | 24.9 | 28.76 | 24.0713 | 9841 | 27.33323893 | SP |
| 156 | 3.7797 | 15.1795180723 | 24.9 | 28.76 | 24.0713 | 9841 | 27.33323893 | SP |
| 260 | 3.7797 | 15.1795180723 | 24.9 | 28.76 | 24.0713 | 9841 | 27.33323893 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 28.6797 | 0.05 | 0.17 | 28.69 | 28.7 | 28.62 | 3529 |
| 1727130600 | 28.6299 | -0.06 | -0.19 | 28.66 | 28.66 | 28.6155 | 11585 |
| 1726871400 | 28.6849 | -0.01 | -0.02 | 28.69 | 28.7399 | 28.64 | 7812 |
| 1726785000 | 28.6899 | 0.21 | 0.73 | 28.71 | 28.71 | 28.62 | 435 |
| 1726698600 | 28.4826 | -0.07 | -0.24 | 28.53 | 28.62 | 28.44 | 12238 |
| 1726612200 | 28.55 | 0.03 | 0.12 | 28.56 | 28.59 | 28.45 | 7185 |
| 1726525800 | 28.5151 | 0 | 0.02 | 28.53 | 28.53 | 28.41 | 7778 |
| 1726266600 | 28.5101 | 0.02 | 0.06 | 28.49 | 28.56 | 28.47 | 5881 |
| 1726180200 | 28.4919 | 0.18 | 0.65 | 28.39 | 28.51 | 28.35 | 9861 |
| 1726093800 | 28.3077 | 0.14 | 0.51 | 28.13 | 28.3077 | 28.1 | 11876 |
| 1726007400 | 28.1648 | 0.07 | 0.25 | 28.24 | 28.24 | 28.06 | 87217 |
| 1725921000 | 28.0951 | 0.14 | 0.52 | 28.06 | 28.0951 | 28.04 | 5727 |
| 1725661800 | 27.9504 | -0.24 | -0.87 | 28.2 | 28.21 | 27.942 | 16266 |
| 1725575400 | 28.1951 | -0.03 | -0.12 | 28.21 | 28.2692 | 28.1476 | 12487 |
| 1725489000 | 28.2298 | 0.11 | 0.40 | 28.14 | 28.26 | 28.14 | 12146 |
| 1725402600 | 28.1178 | -0.3 | -1.04 | 28.25 | 28.51 | 26.72 | 36496 |
| 1725057000 | 28.4136 | -0.02 | -0.08 | 28.34 | 28.4136 | 28.305 | 1878 |
| 1724970600 | 28.435 | 0.04 | 0.12 | 28.4 | 28.58 | 28.37 | 1291 |
| 1724884200 | 28.4 | 0.01 | 0.04 | 28.39 | 28.435 | 28.33 | 20013 |
| 1724797800 | 28.39 | 0.02 | 0.07 | 28.46 | 28.48 | 26.95 | 65650 |
| 1724711400 | 28.37 | -0.03 | -0.11 | 28.42 | 28.53 | 28.37 | 9131 |
| 1724452200 | 28.3999 | 0.17 | 0.60 | 28.39 | 28.41 | 28.39 | 961 |
| 1724365800 | 28.23 | -0.13 | -0.45 | 28.49 | 28.49 | 28.23 | 7373 |
| 1724279400 | 28.3576 | -0.06 | -0.21 | 28.38 | 28.38 | 28.32 | 1156 |
| 1724193000 | 28.4161 | 0.02 | 0.07 | 28.4 | 28.43 | 28.38 | 6946 |
| 1724106600 | 28.3969 | 0.16 | 0.56 | 28.28 | 28.3969 | 28.28 | 2065 |
| 1723847400 | 28.239 | 0.04 | 0.14 | 28.239 | 28.239 | 28.239 | 56 |
| 1723761000 | 28.2 | 0.21 | 0.75 | 28.17 | 28.21 | 28.14 | 4897 |
| 1723674600 | 27.9896 | 0.11 | 0.39 | 28 | 28 | 27.93 | 1703 |
| 1723588200 | 27.8801 | 0.21 | 0.75 | 27.84 | 27.8801 | 27.84 | 952 |
| 1723501800 | 27.6714 | 0.03 | 0.10 | 27.614 | 27.75 | 27.614 | 4880 |
| 1723242600 | 27.6433 | 0.2 | 0.73 | 27.59 | 27.6433 | 27.53 | 2574 |
| 1723156200 | 27.4422 | 0.33 | 1.22 | 27.24 | 27.4422 | 27.24 | 4873 |
| 1723069800 | 27.1116 | -0.16 | -0.58 | 27.405 | 27.45 | 27.1116 | 50423 |
| 1722983400 | 27.27 | 0.18 | 0.65 | 27.26 | 27.4499 | 27.25 | 3212 |
| 1722897000 | 27.0929 | -0.48 | -1.73 | 26.73 | 28.105 | 26.54 | 58601 |
| 1722637800 | 27.57 | -0.26 | -0.93 | 27.68 | 27.68 | 27.42 | 4945 |
| 1722551400 | 27.83 | -0.25 | -0.89 | 28.07 | 28.07 | 27.69 | 30089 |
| 1722465000 | 28.08 | 0.28 | 1.02 | 27.95 | 28.13 | 27.94 | 8763 |
| 1722378600 | 27.7957 | -0.06 | -0.23 | 27.75 | 27.8019 | 27.69 | 1787 |
| 1722292200 | 27.86 | 0.07 | 0.24 | 28.01 | 28.01 | 27.77 | 1417 |
| 1722033000 | 27.7946 | 0.02 | 0.07 | 27.84 | 27.84 | 27.79 | 1217 |
| 1721946600 | 27.7759 | -0.13 | -0.45 | 27.84 | 27.86 | 27.73 | 5553 |
| 1721860200 | 27.9019 | -0.2 | -0.70 | 28.05 | 28.05 | 27.88 | 33987 |
| 1721773800 | 28.1 | 0.09 | 0.32 | 28.1 | 28.1 | 28 | 3769 |
| 1721687400 | 28.01 | 0.08 | 0.30 | 27.97 | 28.05 | 27.91 | 13646 |
| 1721428200 | 27.9251 | -0.09 | -0.32 | 27.92 | 27.984 | 27.92 | 835 |
| 1721341800 | 28.0149 | -0.16 | -0.57 | 28.09 | 28.09 | 28 | 733 |
| 1721255400 | 28.1767 | -0.03 | -0.10 | 28.2 | 28.25 | 28.08 | 29111 |
| 1721169000 | 28.2051 | 0.04 | 0.14 | 28.1301 | 28.2051 | 28.1301 | 890 |
| 1721082600 | 28.1649 | -0.02 | -0.05 | 28.21 | 28.21 | 28.1649 | 2819 |
| 1720823400 | 28.18 | 0.02 | 0.07 | 28.1262 | 28.25 | 28.1262 | 2616 |
| 1720737000 | 28.16 | -0.09 | -0.33 | 28.24 | 28.24 | 28.09 | 5712 |
| 1720650600 | 28.2542 | 0.13 | 0.48 | 28.31 | 28.31 | 28.155 | 1032 |
| 1720564200 | 28.12 | 0.03 | 0.11 | 28.15 | 28.16 | 28.06 | 15974 |
| 1720477800 | 28.0899 | 0.05 | 0.18 | 28.14 | 28.14 | 28.04 | 5855 |
| 1720218600 | 28.04 | 0.09 | 0.32 | 28.07 | 28.07 | 28 | 2166 |
| 1720040640 | 27.9499 | 0.05 | 0.18 | 27.91 | 28.02 | 27.91 | 7325 |
| 1719959400 | 27.9 | 0.04 | 0.13 | 27.83 | 27.9 | 27.83 | 381 |
| 1719873000 | 27.8633 | 0.02 | 0.05 | 27.85 | 27.8633 | 27.79 | 20741 |
| 1719613800 | 27.8482 | 0.05 | 0.17 | 27.89 | 27.9 | 27.79 | 4238 |
| 1719527400 | 27.8 | 0.02 | 0.05 | 27.82 | 28 | 27.7775 | 1288 |
| 1719441000 | 27.7848 | 0 | 0.01 | 27.8 | 27.81 | 27.7582 | 3031 |
| 1719354600 | 27.782 | 0.03 | 0.12 | 27.78 | 27.79 | 27.68 | 4190 |
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
