Premium
TrueShares Structured Outcome September ETF (SEPZ)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.975 | 2.18511878082 | 44.62 | 45.87 | 44.28 | 7740 | 45.02436612 | SP |
| 4 | 0.815 | 1.82000893256 | 44.78 | 46.18 | 44.28 | 11093 | 45.6310485 | SP |
| 12 | 4.57 | 11.1395490555 | 41.025 | 46.18 | 39.71 | 10629 | 44.1772822 | SP |
| 26 | 2.715 | 6.33162313433 | 42.88 | 46.18 | 39.71 | 9580 | 43.29125632 | SP |
| 52 | 6.855 | 17.6948890036 | 38.74 | 46.18 | 38.56 | 10285 | 42.1876699 | SP |
| 156 | 13.1343 | 40.4621588567 | 32.4607 | 46.18 | 31.0465 | 8293 | 39.11371582 | SP |
| 260 | 16.3912 | 56.1269423842 | 29.2038 | 46.18 | 27.5 | 6306 | 37.25942193 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649000 | 45.595 | -0.13 | -0.29 | 45.74 | 45.79 | 45.5 | 9209 |
| 1781562600 | 45.7292 | 0.64 | 1.43 | 45.6 | 45.87 | 45.6 | 4199 |
| 1781303400 | 45.0843 | 0.18 | 0.39 | 45.03 | 45.11 | 44.77 | 5003 |
| 1781217000 | 44.9092 | 0.59 | 1.33 | 44.435 | 44.985 | 44.2801 | 9770 |
| 1781130600 | 44.3219 | -0.53 | -1.18 | 44.62 | 44.84 | 44.28 | 10519 |
| 1781044200 | 44.8499 | -0.11 | -0.24 | 45.15 | 45.37 | 44.32 | 9801 |
| 1780957800 | 44.957 | 0.01 | 0.02 | 45.16 | 45.23 | 44.957 | 5057 |
| 1780698600 | 44.95 | -1 | -2.18 | 45.7 | 45.7 | 44.95 | 4768 |
| 1780612200 | 45.952 | 0.23 | 0.51 | 45.685 | 46.0203 | 45.685 | 5297 |
| 1780525800 | 45.72 | -0.32 | -0.70 | 45.93 | 45.93 | 45.72 | 12666 |
| 1780439400 | 46.04 | -0.08 | -0.17 | 45.945 | 46.09 | 45.945 | 24389 |
| 1780353000 | 46.12 | 0.16 | 0.35 | 45.845 | 46.18 | 45.8301 | 64172 |
| 1780093800 | 45.9609 | 0.12 | 0.25 | 45.875 | 46.01 | 45.84 | 3325 |
| 1780007400 | 45.8457 | 0.26 | 0.58 | 45.57 | 45.89 | 45.51 | 7833 |
| 1779921000 | 45.5827 | -0.02 | -0.04 | 45.545 | 45.6699 | 45.47 | 10829 |
| 1779834600 | 45.603 | 0.27 | 0.59 | 45.57 | 45.62 | 45.4901 | 5629 |
| 1779489000 | 45.337 | 0.15 | 0.32 | 45.36 | 45.48 | 45.31 | 2520 |
| 1779402600 | 45.1916 | 0.08 | 0.18 | 44.96 | 45.2761 | 44.9201 | 5867 |
| 1779316200 | 45.1098 | 0.43 | 0.96 | 44.78 | 45.19 | 44.73 | 9908 |
| 1779229800 | 44.68 | -0.25 | -0.56 | 44.71 | 44.94 | 44.62 | 5034 |
| 1779143400 | 44.93 | -0.07 | -0.15 | 44.58 | 45.14 | 44.58 | 5902 |
| 1778884200 | 44.9993 | -0.45 | -0.99 | 45.06 | 45.26 | 44.9993 | 11552 |
| 1778797800 | 45.45 | 0.22 | 0.48 | 45.275 | 45.59 | 45.275 | 7072 |
| 1778711400 | 45.2316 | 0.32 | 0.72 | 44.98 | 45.2999 | 44.9178 | 5299 |
| 1778625000 | 44.91 | -0.11 | -0.24 | 44.89 | 45.04 | 44.62 | 4354 |
| 1778538600 | 45.0189 | 0.1 | 0.22 | 44.81 | 45.16 | 44.81 | 3101 |
| 1778279400 | 44.9179 | 0.33 | 0.73 | 44.77 | 45 | 44.77 | 7957 |
| 1778193000 | 44.5911 | -0.19 | -0.42 | 44.79 | 44.87 | 44.5301 | 5159 |
| 1778106600 | 44.7783 | 0.63 | 1.42 | 44.35 | 44.79 | 44.35 | 5859 |
| 1778020200 | 44.1502 | 0.26 | 0.59 | 44.07 | 44.31 | 44.07 | 10433 |
| 1777933800 | 43.8914 | -0.23 | -0.52 | 44.035 | 44.09 | 43.79 | 6455 |
| 1777674600 | 44.12 | 0.21 | 0.48 | 44.02 | 44.25 | 44.02 | 10481 |
| 1777588200 | 43.91 | 0.37 | 0.85 | 43.68 | 44.06 | 43.61 | 167908 |
| 1777501800 | 43.54 | 0.01 | 0.02 | 43.53 | 43.59 | 43.4101 | 6342 |
| 1777415400 | 43.53 | -0.28 | -0.63 | 43.585 | 43.65 | 43.49 | 3051 |
| 1777329000 | 43.8076 | 0.09 | 0.20 | 43.67 | 43.81 | 43.62 | 2817 |
| 1777069800 | 43.7209 | 0.25 | 0.58 | 43.555 | 43.77 | 43.5 | 5638 |
| 1776983400 | 43.4707 | -0.1 | -0.22 | 43.45 | 43.67 | 43.3 | 7106 |
| 1776897000 | 43.5672 | 0.35 | 0.81 | 43.38 | 43.6 | 43.38 | 7148 |
| 1776810600 | 43.2182 | -0.2 | -0.46 | 43.48 | 43.57 | 43.2182 | 5094 |
| 1776724200 | 43.42 | -0.1 | -0.23 | 43.41 | 43.5199 | 43.35 | 4159 |
| 1776465000 | 43.5191 | 0.39 | 0.90 | 43.1299 | 43.615 | 43.1299 | 7610 |
| 1776378600 | 43.1299 | 0.08 | 0.19 | 43.01 | 43.1699 | 42.95 | 6225 |
| 1776292200 | 43.05 | 0.36 | 0.85 | 42.71 | 43.06 | 42.71 | 7889 |
| 1776205800 | 42.6864 | 0.34 | 0.79 | 42.39 | 42.76 | 42.39 | 4342 |
| 1776119400 | 42.35 | 0.38 | 0.92 | 41.83 | 42.35 | 41.83 | 6377 |
| 1775860200 | 41.965 | -0.02 | -0.04 | 42.02 | 42.1299 | 41.93 | 3017 |
| 1775773800 | 41.98 | 0.2 | 0.49 | 41.72 | 42.08 | 41.72 | 4334 |
| 1775687400 | 41.775 | 0.77 | 1.87 | 41.835 | 41.9 | 41.6 | 10278 |
| 1775601000 | 41.0066 | -0.01 | -0.02 | 40.88 | 41.0066 | 40.72 | 5107 |
| 1775514600 | 41.0148 | 0.17 | 0.43 | 40.88 | 41.09 | 40.8526 | 5984 |
| 1775169000 | 40.84 | -0.08 | -0.20 | 40.43 | 40.89 | 40.43 | 9275 |
| 1775082600 | 40.92 | 0.31 | 0.76 | 40.76 | 41.02 | 40.76 | 15832 |
| 1774996200 | 40.6116 | 0.87 | 2.19 | 40.015 | 40.65 | 40.015 | 3753 |
| 1774909800 | 39.74 | -0.22 | -0.55 | 40.14 | 40.14 | 39.71 | 3416 |
| 1774650600 | 39.96 | -0.48 | -1.19 | 40.26 | 40.26 | 39.9 | 5013 |
| 1774564200 | 40.44 | -0.49 | -1.19 | 40.68 | 40.77 | 40.41 | 6011 |
| 1774477800 | 40.9252 | 0.18 | 0.44 | 41.025 | 41.06 | 40.86 | 3360 |
| 1774391400 | 40.7443 | -0.17 | -0.41 | 40.75 | 40.9 | 40.72 | 5949 |
| 1774305000 | 40.9104 | 0.28 | 0.69 | 41.02 | 41.26 | 40.8101 | 4579 |
| 1774045800 | 40.63 | -0.41 | -1.00 | 40.48 | 40.84 | 40.48 | 5683 |
| 1773959400 | 41.04 | 0 | 0.00 | 40.82 | 41.2 | 40.81 | 11000 |
| 1773873000 | 41.04 | -0.48 | -1.16 | 41.41 | 41.43 | 41.04 | 5901 |
| 1773786600 | 41.5202 | 0.11 | 0.26 | 41.54 | 41.6686 | 41.48 | 4391 |
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.
