Premium
Swan Enhanced Dividend Income ETF (SCLZ)
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 | 0.101 | 0.179843304843 | 56.16 | 56.261 | 55.655 | 498 | 56.04314744 | SP |
| 4 | 0.727 | 1.30910793388 | 55.534 | 56.53 | 55 | 1367 | 56.0096977 | SP |
| 12 | 1.445 | 2.63609165207 | 54.816 | 56.53 | 54.4457 | 1136 | 55.76811638 | SP |
| 26 | 1.2689 | 2.30742233885 | 54.9921 | 56.53 | 50.4117 | 1225 | 54.52728422 | SP |
| 52 | 3.1754 | 5.98165980982 | 53.0856 | 56.53 | 50.4117 | 1212 | 54.38338527 | SP |
| 156 | 6.371 | 12.7700942073 | 49.89 | 56.53 | 46.94 | 1213 | 53.42538683 | SP |
| 260 | 6.371 | 12.7700942073 | 49.89 | 56.53 | 46.94 | 1213 | 53.42538683 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 56.261 | 0.37 | 0.67 | 55.888 | 56.261 | 55.888 | 192 |
| 1783549800 | 55.888 | 0.06 | 0.11 | 55.8251 | 55.888 | 55.7 | 405 |
| 1783463400 | 55.8251 | -0.33 | -0.59 | 56.1539 | 56.1539 | 55.655 | 406 |
| 1783377000 | 56.1539 | 0.48 | 0.86 | 56.16 | 56.21 | 56.09 | 989 |
| 1783031400 | 55.6731 | -0.24 | -0.43 | 55.9126 | 56.155 | 55.6731 | 2880 |
| 1782945000 | 55.9126 | -0.13 | -0.23 | 55.76 | 56.13 | 55.76 | 716 |
| 1782858600 | 56.0423 | 0.36 | 0.65 | 55.6784 | 56.0423 | 55.6784 | 207 |
| 1782772200 | 55.6784 | 0.38 | 0.69 | 55.297 | 55.7 | 55.23 | 5260 |
| 1782513000 | 55.297 | 0.26 | 0.47 | 55 | 55.39 | 55 | 320 |
| 1782426600 | 55.04 | -0.47 | -0.85 | 55.1149 | 55.2 | 55.04 | 171 |
| 1782340200 | 55.5092 | -0.14 | -0.25 | 55.651 | 55.651 | 55.5092 | 6 |
| 1782253800 | 55.651 | -0.47 | -0.83 | 56.116 | 56.116 | 55.651 | 280 |
| 1782167400 | 56.116 | -0.28 | -0.49 | 56.3948 | 56.465 | 56.116 | 751 |
| 1781821800 | 56.3948 | 0.52 | 0.94 | 56.53 | 56.53 | 56.22 | 5525 |
| 1781735400 | 55.872 | -0.45 | -0.81 | 56.3267 | 56.3267 | 55.872 | 542 |
| 1781649000 | 56.3267 | -0.06 | -0.11 | 56.3868 | 56.43 | 56.3267 | 4198 |
| 1781562600 | 56.3868 | 0.72 | 1.29 | 55.6695 | 56.3868 | 55.6695 | 471 |
| 1781303400 | 55.6695 | 0.14 | 0.24 | 55.534 | 55.6695 | 55.53 | 1281 |
| 1781217000 | 55.534 | 0.55 | 1.00 | 54.9866 | 55.534 | 54.95 | 438 |
| 1781130600 | 54.9866 | -0.62 | -1.11 | 55.6033 | 55.6033 | 54.93 | 500 |
| 1781044200 | 55.6033 | -0.12 | -0.21 | 55.7199 | 55.7199 | 55.6033 | 230 |
| 1780957800 | 55.7199 | 0.17 | 0.30 | 55.7 | 55.8 | 55.7 | 194 |
| 1780698600 | 55.5507 | -0.98 | -1.73 | 56.39 | 56.39 | 55.5507 | 1331 |
| 1780612200 | 56.53 | 0.23 | 0.42 | 56.2957 | 56.53 | 56.2957 | 4686 |
| 1780525800 | 56.2957 | -0.13 | -0.23 | 56.424 | 56.49 | 56.2957 | 2254 |
| 1780439400 | 56.424 | 0.02 | 0.03 | 56.4048 | 56.424 | 56.4048 | 120 |
| 1780353000 | 56.4048 | 0.04 | 0.07 | 56.3654 | 56.49 | 56.3654 | 2189 |
| 1780093800 | 56.3654 | 0.03 | 0.05 | 56.3394 | 56.405 | 56.3394 | 581 |
| 1780007400 | 56.3394 | 0.21 | 0.37 | 56.1291 | 56.3394 | 56.1291 | 181 |
| 1779921000 | 56.1291 | 0.05 | 0.10 | 55.97 | 56.13 | 55.97 | 589 |
| 1779834600 | 56.0742 | 0 | 0.01 | 56.07 | 56.135 | 56.03 | 738 |
| 1779489000 | 56.07 | 0.16 | 0.28 | 55.911 | 56.12 | 55.911 | 2107 |
| 1779402600 | 55.911 | -0.28 | -0.50 | 55.7997 | 55.94 | 55.7997 | 290 |
| 1779316200 | 56.1904 | 0.44 | 0.78 | 55.7551 | 56.2 | 55.7551 | 789 |
| 1779229800 | 55.7551 | -0.16 | -0.29 | 55.9 | 56.05 | 55.7551 | 3649 |
| 1779143400 | 55.9165 | 0.13 | 0.23 | 55.7872 | 55.9165 | 55.7 | 604 |
| 1778884200 | 55.7872 | -0.32 | -0.58 | 55.82 | 56 | 55.7872 | 268 |
| 1778797800 | 56.11 | 0.19 | 0.33 | 55.9231 | 56.11 | 55.9231 | 654 |
| 1778711400 | 55.9231 | 0.09 | 0.16 | 55.8325 | 55.9231 | 55.8325 | 61 |
| 1778625000 | 55.8325 | 0.02 | 0.03 | 55.8135 | 55.8325 | 55.8135 | 322 |
| 1778538600 | 55.8135 | -0.09 | -0.16 | 55.9034 | 55.93 | 55.8135 | 313 |
| 1778279400 | 55.9034 | 0.48 | 0.86 | 55.4263 | 56.02 | 55.4263 | 563 |
| 1778193000 | 55.4263 | -0.13 | -0.23 | 55.5546 | 55.6099 | 55.4263 | 440 |
| 1778106600 | 55.5546 | 0.4 | 0.73 | 55.1515 | 55.5546 | 55.1515 | 959 |
| 1778020200 | 55.1515 | 0.1 | 0.18 | 55.0544 | 55.29 | 55.0544 | 264 |
| 1777933800 | 55.0544 | -0.12 | -0.22 | 55.14 | 55.28 | 55.0544 | 191 |
| 1777674600 | 55.1734 | 0.08 | 0.15 | 55.091 | 55.62 | 55.091 | 5264 |
| 1777588200 | 55.091 | 0.51 | 0.94 | 54.54 | 55.091 | 54.54 | 462 |
| 1777501800 | 54.58 | 0.03 | 0.05 | 54.5505 | 54.61 | 54.53 | 2771 |
| 1777415400 | 54.5505 | 0 | 0.00 | 54.46 | 54.65 | 54.46 | 1314 |
| 1777329000 | 54.5502 | 0.04 | 0.07 | 54.47 | 54.5502 | 54.47 | 61 |
| 1777069800 | 54.5106 | 0.06 | 0.12 | 54.4457 | 54.5106 | 54.4457 | 120 |
| 1776983400 | 54.4457 | -0.4 | -0.72 | 54.4642 | 54.61 | 54.4457 | 354 |
| 1776897000 | 54.8408 | 0.28 | 0.52 | 54.5595 | 54.94 | 54.5595 | 2783 |
| 1776810600 | 54.5595 | -0.31 | -0.57 | 54.8729 | 54.88 | 54.5595 | 643 |
| 1776724200 | 54.8729 | -0.27 | -0.50 | 55.17 | 55.17 | 54.8729 | 173 |
| 1776465000 | 55.1461 | 0.33 | 0.60 | 54.816 | 55.21 | 54.816 | 707 |
| 1776378600 | 54.816 | 0.04 | 0.07 | 54.79 | 54.816 | 54.78 | 70 |
| 1776292200 | 54.78 | 0.22 | 0.40 | 54.5622 | 54.78 | 54.5622 | 344 |
| 1776205800 | 54.5622 | 0.61 | 1.14 | 53.9484 | 54.5622 | 53.9484 | 1725 |
| 1776119400 | 53.9484 | 0.26 | 0.48 | 53.595 | 53.9484 | 53.595 | 970 |
| 1775860200 | 53.6887 | -0.07 | -0.13 | 53.7611 | 53.85 | 53.6887 | 1790 |
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.
