Premium
TrueShares Structured Outcome September ETF (SEPZ)
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 | 0.33 | 0.726552179657 | 45.42 | 45.75 | 45.11 | 6829 | 45.46076443 | SP |
| 4 | 0.72 | 1.59893404397 | 45.03 | 45.87 | 44.22 | 11903 | 45.23198239 | SP |
| 12 | 2.6201 | 6.07490395294 | 43.1299 | 46.18 | 43.1299 | 12494 | 44.84710083 | SP |
| 26 | 3.23 | 7.59642521167 | 42.52 | 46.18 | 39.71 | 10199 | 43.65320703 | SP |
| 52 | 5.6 | 13.9476961395 | 40.15 | 46.18 | 39.71 | 10689 | 42.50196438 | SP |
| 156 | 13.338 | 41.151425398 | 32.412 | 46.18 | 31.0465 | 8358 | 39.45052717 | SP |
| 260 | 15.61 | 51.7916390179 | 30.14 | 46.18 | 27.5 | 6457 | 37.46937887 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 45.75 | 0.17 | 0.37 | 45.58 | 45.834 | 45.58 | 8533 |
| 1783636200 | 45.58 | 0.33 | 0.73 | 45.36 | 45.66 | 45.36 | 8730 |
| 1783549800 | 45.25 | -0.18 | -0.39 | 45.11 | 45.31 | 45.11 | 7554 |
| 1783463400 | 45.4268 | -0.19 | -0.42 | 45.55 | 45.55 | 45.35 | 6208 |
| 1783377000 | 45.6187 | 0.34 | 0.74 | 45.42 | 45.7145 | 45.42 | 4825 |
| 1783031400 | 45.2819 | -0.07 | -0.16 | 45.43 | 45.67 | 45.045 | 6303 |
| 1782945000 | 45.3528 | -0.09 | -0.19 | 45.28 | 45.58 | 45.28 | 99878 |
| 1782858600 | 45.4413 | 0.36 | 0.80 | 45.04 | 45.445 | 45.04 | 5209 |
| 1782772200 | 45.0796 | 0.86 | 1.94 | 44.8 | 45.125 | 44.67 | 4414 |
| 1782513000 | 44.22 | -0.44 | -0.98 | 44.4 | 44.81 | 44.22 | 13218 |
| 1782426600 | 44.657 | -0.04 | -0.10 | 44.98 | 44.98 | 44.59 | 8631 |
| 1782340200 | 44.6995 | -0.12 | -0.28 | 44.84 | 44.91 | 44.63 | 5927 |
| 1782253800 | 44.8241 | -0.5 | -1.11 | 44.75 | 45 | 44.72 | 7975 |
| 1782167400 | 45.3266 | -0.18 | -0.40 | 45.01 | 45.57 | 45.01 | 6759 |
| 1781821800 | 45.5088 | 0.45 | 1.01 | 45.44 | 45.5088 | 45.29 | 4788 |
| 1781735400 | 45.0552 | -0.54 | -1.18 | 45.61 | 45.61 | 45.0552 | 5419 |
| 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 |
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.
