Premium
Virtus Seix Senior Loan ETF (SEIX)
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 | 0.01 | 0.0417362270451 | 23.96 | 24.01 | 23.93 | 214028 | 23.9568744 | SP |
| 4 | -0.13 | -0.539419087137 | 24.1 | 24.12 | 23.85 | 150660 | 23.97165725 | SP |
| 12 | -0.03 | -0.125 | 24 | 24.12 | 23.85 | 117686 | 23.95975225 | SP |
| 26 | 0.11 | 0.46102263202 | 23.86 | 24.12 | 23.68 | 128738 | 23.90012767 | SP |
| 52 | -0.08 | -0.33264033264 | 24.05 | 24.34 | 23.68 | 91654 | 23.92072923 | SP |
| 156 | -1.12 | -4.46392985253 | 25.09 | 26.2 | 22.97 | 53978 | 23.91267653 | SP |
| 260 | -1.045 | -4.1774935039 | 25.015 | 26.2 | 20.04 | 34083 | 23.96130669 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 23.97 | 0.01 | 0.04 | 23.98 | 23.985 | 23.97 | 385581 |
| 1736379000 | 23.96 | 0.01 | 0.04 | 23.98 | 23.98 | 23.96 | 72400 |
| 1736292600 | 23.95 | -0.02 | -0.08 | 24.01 | 24.01 | 23.95 | 106183 |
| 1736206200 | 23.97 | 0.02 | 0.08 | 23.96 | 23.97 | 23.9529 | 258062 |
| 1735947000 | 23.95 | 0.02 | 0.10 | 23.96 | 23.96 | 23.93 | 419465 |
| 1735860600 | 23.925 | -0.01 | -0.02 | 23.93 | 23.93 | 23.912 | 88584 |
| 1735687800 | 23.93 | 0.01 | 0.06 | 23.92 | 23.93 | 23.91 | 125399 |
| 1735601400 | 23.9161 | 0.01 | 0.03 | 23.91 | 23.92 | 23.9 | 103646 |
| 1735342200 | 23.91 | 0.02 | 0.08 | 23.92 | 23.92 | 23.9018 | 105249 |
| 1735255800 | 23.89 | 0.02 | 0.06 | 23.9 | 23.9 | 23.88 | 112147 |
| 1735077840 | 23.875 | -0.02 | -0.06 | 23.9 | 23.9 | 23.87 | 196561 |
| 1734996600 | 23.89 | 0.01 | 0.04 | 23.88 | 23.89 | 23.8701 | 158178 |
| 1734737400 | 23.88 | -0.21 | -0.87 | 23.87 | 23.88 | 23.85 | 130996 |
| 1734651000 | 24.09 | -0.01 | -0.04 | 24.1 | 24.1 | 24.07 | 161232 |
| 1734564600 | 24.1 | -0.01 | -0.02 | 24.11 | 24.11 | 24.08 | 326871 |
| 1734478200 | 24.105 | -0.01 | -0.02 | 24.11 | 24.11 | 24.0946 | 41347 |
| 1734391800 | 24.11 | 0.01 | 0.04 | 24.11 | 24.12 | 24.095 | 91361 |
| 1734132600 | 24.1 | 0.02 | 0.06 | 24.1 | 24.1 | 24.09 | 63544 |
| 1734046200 | 24.085 | 0.01 | 0.02 | 24.08 | 24.09 | 24.0701 | 117586 |
| 1733959800 | 24.08 | 0.02 | 0.10 | 24.06 | 24.08 | 24.06 | 83935 |
| 1733873400 | 24.055 | 0 | 0.02 | 24.05 | 24.06 | 24.0499 | 65828 |
| 1733787000 | 24.05 | 0.02 | 0.08 | 24.04 | 24.05 | 24.0301 | 66676 |
| 1733527800 | 24.03 | 0.01 | 0.04 | 24.03 | 24.0385 | 24.02 | 73233 |
| 1733441400 | 24.02 | 0.01 | 0.04 | 24.02 | 24.02 | 24 | 210065 |
| 1733355000 | 24.01 | 0.01 | 0.04 | 24 | 24.01 | 24 | 66697 |
| 1733268600 | 24 | 0 | 0.00 | 24.01 | 24.01 | 23.99 | 209686 |
| 1733182200 | 24 | 0 | 0.00 | 24.01 | 24.01 | 23.98 | 103043 |
| 1732917840 | 24 | 0.02 | 0.08 | 24 | 24 | 23.98 | 40666 |
| 1732750200 | 23.98 | 0.02 | 0.08 | 23.98 | 23.98 | 23.9601 | 85729 |
| 1732663800 | 23.96 | 0.01 | 0.04 | 23.96 | 23.96 | 23.95 | 115116 |
| 1732577400 | 23.95 | 0.02 | 0.08 | 23.95 | 23.95 | 23.9344 | 51708 |
| 1732318200 | 23.93 | 0.02 | 0.08 | 23.94 | 23.94 | 23.92 | 75405 |
| 1732231800 | 23.91 | 0.01 | 0.04 | 23.92 | 23.92 | 23.89 | 142521 |
| 1732145400 | 23.9 | -0.11 | -0.46 | 23.89 | 23.9 | 23.88 | 72147 |
| 1732059000 | 24.01 | -0.01 | -0.04 | 24.02 | 24.03 | 24 | 62549 |
| 1731972600 | 24.02 | 0.01 | 0.04 | 24.02 | 24.02 | 24.01 | 61709 |
| 1731713400 | 24.01 | 0.02 | 0.08 | 24 | 24.01 | 23.9952 | 59789 |
| 1731627000 | 23.99 | 0.01 | 0.04 | 24 | 24 | 23.9809 | 59774 |
| 1731540600 | 23.98 | 0.01 | 0.04 | 24 | 24 | 23.98 | 73815 |
| 1731454200 | 23.97 | -0.01 | -0.04 | 23.98 | 23.98 | 23.96 | 93550 |
| 1731367800 | 23.98 | 0.02 | 0.08 | 23.98 | 23.98 | 23.96 | 63732 |
| 1731108600 | 23.96 | 0.02 | 0.08 | 23.95 | 23.96 | 23.94 | 112787 |
| 1731022200 | 23.94 | 0.05 | 0.21 | 23.9 | 23.94 | 23.9 | 126248 |
| 1730935800 | 23.89 | -0.01 | -0.02 | 23.88 | 23.91 | 23.87 | 378854 |
| 1730849400 | 23.895 | -0.01 | -0.02 | 23.9 | 23.9 | 23.89 | 104931 |
| 1730763000 | 23.9 | 0.02 | 0.08 | 23.9 | 23.9 | 23.88 | 77430 |
| 1730500200 | 23.88 | -0.01 | -0.04 | 23.9 | 23.9 | 23.87 | 53093 |
| 1730413800 | 23.89 | -0.02 | -0.08 | 23.9 | 23.91 | 23.89 | 206990 |
| 1730327400 | 23.91 | -0.01 | -0.04 | 23.91 | 23.91 | 23.9 | 173429 |
| 1730241000 | 23.92 | 0.01 | 0.04 | 23.92 | 23.92 | 23.9 | 79477 |
| 1730154600 | 23.91 | 0 | 0.00 | 23.92 | 23.92 | 23.9 | 67617 |
| 1729895400 | 23.91 | 0.01 | 0.04 | 23.91 | 23.91 | 23.9 | 119976 |
| 1729809000 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.8899 | 52208 |
| 1729722600 | 23.9 | 0.01 | 0.06 | 23.9 | 23.9 | 23.8823 | 85921 |
| 1729636200 | 23.885 | -0.01 | -0.02 | 23.9 | 23.9 | 23.88 | 143009 |
| 1729549800 | 23.89 | -0.12 | -0.50 | 23.9 | 23.9 | 23.8737 | 138475 |
| 1729290600 | 24.01 | 0.01 | 0.04 | 24 | 24.01 | 23.9901 | 53793 |
| 1729204200 | 24 | 0.02 | 0.08 | 23.98 | 24 | 23.9701 | 364934 |
| 1729117800 | 23.98 | 0.02 | 0.08 | 23.96 | 23.98 | 23.96 | 92340 |
| 1729031400 | 23.96 | 0 | 0.00 | 23.97 | 23.97 | 23.955 | 67088 |
| 1728945000 | 23.96 | 0 | 0.00 | 23.96 | 23.97 | 23.95 | 319576 |
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
