Premium
Clearshares Piton Intermediate Fixed income ETF (PIFI)
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 | -0.1 | -0.10698619878 | 93.47 | 93.55 | 93.154 | 746 | 93.29131344 | SP |
| 4 | -0.51 | -0.543246697912 | 93.88 | 94.46 | 93.1301 | 2310 | 93.91642368 | SP |
| 12 | -1.12 | -1.18531061488 | 94.49 | 94.69 | 93.1301 | 1733 | 93.82574718 | SP |
| 26 | -1.4 | -1.47726073652 | 94.77 | 96.12 | 93.1301 | 1063 | 94.07478599 | SP |
| 52 | -1.31 | -1.38360794254 | 94.68 | 96.83 | 93.1301 | 1222 | 95.01115596 | SP |
| 156 | 2.67 | 2.94377067255 | 90.7 | 96.83 | 88.42 | 1347 | 93.18701056 | SP |
| 260 | -6.02 | -6.05694737901 | 99.39 | 99.9047 | 88.42 | 2567 | 95.34526991 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 93.154 | -0.12 | -0.12 | 93.16 | 93.19 | 93.154 | 1287 |
| 1783463400 | 93.27 | -0.28 | -0.30 | 93.4 | 93.4 | 93.27 | 904 |
| 1783377000 | 93.55 | 0.03 | 0.04 | 93.51 | 93.55 | 93.48 | 538 |
| 1783031400 | 93.515 | 0.09 | 0.10 | 93.47 | 93.515 | 93.4401 | 254 |
| 1782945000 | 93.42 | -0.09 | -0.09 | 93.33 | 93.46 | 93.33 | 924 |
| 1782858600 | 93.5084 | -0.11 | -0.11 | 93.67 | 93.67 | 93.1301 | 5894 |
| 1782772200 | 93.6156 | -0.84 | -0.89 | 93.6 | 93.6156 | 93.6 | 15 |
| 1782513000 | 94.46 | 0.13 | 0.13 | 94.39 | 94.46 | 94.39 | 20 |
| 1782426600 | 94.335 | 0.05 | 0.06 | 94.38 | 94.38 | 94.335 | 12 |
| 1782340200 | 94.28 | 0.28 | 0.30 | 94.2 | 94.28 | 94.2 | 278 |
| 1782253800 | 93.995 | 0.09 | 0.09 | 94 | 94.0201 | 93.995 | 807 |
| 1782167400 | 93.91 | -0.2 | -0.21 | 93.95 | 93.95 | 93.91 | 93 |
| 1781821800 | 94.11 | 0.17 | 0.18 | 94.16 | 94.1701 | 94.11 | 394 |
| 1781735400 | 93.9396 | -0.35 | -0.37 | 94.28 | 94.28 | 93.9396 | 93 |
| 1781649000 | 94.2906 | 0.03 | 0.03 | 94.23 | 94.31 | 94.23 | 452 |
| 1781562600 | 94.265 | 0.21 | 0.23 | 94.34 | 94.34 | 94.265 | 648 |
| 1781303400 | 94.0509 | -0.15 | -0.16 | 94.11 | 94.11 | 94.04 | 27761 |
| 1781217000 | 94.2027 | 0.28 | 0.30 | 93.88 | 94.2027 | 93.87 | 1210 |
| 1781130600 | 93.9207 | -0.06 | -0.06 | 93.98 | 93.98 | 93.9207 | 233 |
| 1781044200 | 93.98 | 0.14 | 0.15 | 93.93 | 94.01 | 93.93 | 2255 |
| 1780957800 | 93.8437 | -0.03 | -0.03 | 93.96 | 93.96 | 93.8437 | 685 |
| 1780698600 | 93.8752 | -0.3 | -0.32 | 93.86 | 93.89 | 93.86 | 1283 |
| 1780612200 | 94.1733 | 0.22 | 0.24 | 94.1 | 94.18 | 94.1 | 1665 |
| 1780525800 | 93.95 | -0.14 | -0.15 | 93.94 | 93.98 | 93.94 | 625 |
| 1780439400 | 94.09 | -0.03 | -0.03 | 94.15 | 94.15 | 94.09 | 11 |
| 1780353000 | 94.1191 | -0.03 | -0.04 | 93.94 | 94.1191 | 93.94 | 150 |
| 1780093800 | 94.1536 | 0.06 | 0.06 | 94.18 | 94.18 | 94.1536 | 13 |
| 1780007400 | 94.0939 | 0.09 | 0.09 | 93.99 | 94.0939 | 93.99 | 8 |
| 1779921000 | 94.0075 | 0.03 | 0.03 | 94.01 | 94.01 | 94.0075 | 20 |
| 1779834600 | 93.98 | 0.18 | 0.19 | 93.98 | 93.98 | 93.94 | 915 |
| 1779489000 | 93.8012 | -0.01 | -0.01 | 93.89 | 93.89 | 93.8012 | 114 |
| 1779402600 | 93.8087 | -0.02 | -0.02 | 93.62 | 93.8087 | 93.56 | 3750 |
| 1779316200 | 93.8285 | 0.34 | 0.36 | 93.45 | 93.8285 | 93.45 | 118 |
| 1779229800 | 93.4929 | -0.11 | -0.12 | 93.38 | 93.4929 | 93.38 | 5662 |
| 1779143400 | 93.6015 | 0.04 | 0.04 | 93.65 | 93.65 | 93.6015 | 11 |
| 1778884200 | 93.5607 | -0.42 | -0.44 | 93.6 | 93.6 | 93.55 | 29836 |
| 1778797800 | 93.9764 | -0.16 | -0.17 | 94.13 | 94.13 | 93.9764 | 131 |
| 1778711400 | 94.14 | 0.02 | 0.02 | 94.08 | 94.14 | 94.08 | 146 |
| 1778625000 | 94.12 | -0.16 | -0.16 | 94.13 | 94.13 | 94.12 | 72 |
| 1778538600 | 94.275 | -0.18 | -0.19 | 94.38 | 94.38 | 94.275 | 9 |
| 1778279400 | 94.45 | 0.14 | 0.15 | 94.47 | 94.47 | 94.45 | 14 |
| 1778193000 | 94.305 | -0.04 | -0.04 | 94.46 | 94.46 | 94.305 | 13 |
| 1778106600 | 94.3444 | 0.28 | 0.30 | 94.31 | 94.3444 | 94.31 | 28 |
| 1778020200 | 94.06 | 0.06 | 0.07 | 94.05 | 94.06 | 94.05 | 12 |
| 1777933800 | 93.995 | -0.17 | -0.18 | 94.07 | 94.07 | 93.95 | 140 |
| 1777674600 | 94.165 | 0.05 | 0.06 | 94.15 | 94.165 | 94.15 | 198 |
| 1777588200 | 94.1111 | 0.09 | 0.09 | 94.16 | 94.16 | 94.1111 | 1480 |
| 1777501800 | 94.025 | -0.28 | -0.29 | 94.19 | 94.19 | 94.025 | 2421 |
| 1777415400 | 94.3 | -0.16 | -0.16 | 94.31 | 94.31 | 94.3 | 31 |
| 1777329000 | 94.455 | -0.12 | -0.13 | 94.51 | 94.5595 | 94.455 | 183 |
| 1777069800 | 94.5762 | 0.09 | 0.10 | 94.42 | 94.5762 | 94.42 | 674 |
| 1776983400 | 94.485 | -0.08 | -0.09 | 94.55 | 94.55 | 94.485 | 10 |
| 1776897000 | 94.5679 | 0.07 | 0.07 | 94.62 | 94.62 | 94.5679 | 869 |
| 1776810600 | 94.4999 | -0.15 | -0.16 | 94.63 | 94.63 | 94.4999 | 2786 |
| 1776724200 | 94.65 | -0.01 | -0.01 | 94.69 | 94.69 | 94.6401 | 572 |
| 1776465000 | 94.66 | 0.28 | 0.30 | 94.67 | 94.67 | 94.66 | 11 |
| 1776378600 | 94.375 | -0.06 | -0.06 | 94.49 | 94.49 | 94.375 | 47 |
| 1776292200 | 94.43 | -0.11 | -0.12 | 94.47 | 94.47 | 94.43 | 51 |
| 1776205800 | 94.54 | 0.16 | 0.17 | 94.35 | 94.54 | 94.35 | 12 |
| 1776119400 | 94.38 | 0.11 | 0.12 | 94.24 | 94.38 | 94.24 | 116 |
| 1775860200 | 94.265 | -0.07 | -0.07 | 94.41 | 94.41 | 94.265 | 13 |
| 1775773800 | 94.3351 | -0.02 | -0.02 | 94.35 | 94.35 | 94.3351 | 606 |
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.
