Premium
SoFi Social 50 ETF (SFYF)
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 | -1.3999 | -2.25608380338 | 62.05 | 62.96 | 60.6501 | 2585 | 62.12509628 | SP |
| 4 | -0.2099 | -0.344889911272 | 60.86 | 63.47 | 59.04 | 3593 | 61.24651093 | SP |
| 12 | 5.3001 | 9.5756097561 | 55.35 | 65.38 | 55.23 | 3900 | 61.25359455 | SP |
| 26 | 4.2201 | 7.47846889952 | 56.43 | 65.38 | 48.9 | 4531 | 56.77690851 | SP |
| 52 | 14.0601 | 30.1783644559 | 46.59 | 65.38 | 46.45 | 5356 | 54.92989536 | SP |
| 156 | 31.7801 | 110.080013855 | 28.87 | 65.38 | 24.3301 | 4595 | 44.06307625 | SP |
| 260 | 23.0401 | 61.2605689976 | 37.61 | 65.38 | 18.61 | 4561 | 39.73893632 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 61.5398 | -1.28 | -2.03 | 62.25 | 62.25 | 61.49 | 2031 |
| 1783377000 | 62.8176 | 1.06 | 1.71 | 62.02 | 62.92 | 62.02 | 2955 |
| 1783031400 | 61.76 | -0.39 | -0.62 | 62.4 | 62.96 | 61.49 | 2511 |
| 1782945000 | 62.1459 | -0.07 | -0.12 | 62.05 | 62.5001 | 61.92 | 2843 |
| 1782858600 | 62.22 | 0.7 | 1.14 | 61.36 | 62.22 | 61.36 | 2787 |
| 1782772200 | 61.5181 | 1.52 | 2.53 | 60.62 | 61.5181 | 60.21 | 2404 |
| 1782513000 | 60 | 0.56 | 0.93 | 59.04 | 60.38 | 59.04 | 3285 |
| 1782426600 | 59.4444 | -0.46 | -0.77 | 60.6 | 60.6 | 59.24 | 5190 |
| 1782340200 | 59.9028 | -0.71 | -1.16 | 60.61 | 60.79 | 59.9028 | 4076 |
| 1782253800 | 60.6086 | -1.5 | -2.42 | 60.69 | 61.3 | 60.6086 | 4174 |
| 1782167400 | 62.1135 | -0.73 | -1.16 | 62.8 | 63.02 | 61.5 | 2764 |
| 1781821800 | 62.841 | 1.15 | 1.87 | 62.59 | 62.841 | 61.92 | 2141 |
| 1781735400 | 61.6865 | -0.63 | -1.01 | 62.4 | 62.61 | 61.6865 | 2816 |
| 1781649000 | 62.3175 | -1 | -1.58 | 63.25 | 63.25 | 62.3175 | 2475 |
| 1781562600 | 63.3182 | 1.63 | 2.65 | 62.91 | 63.47 | 62.91 | 3889 |
| 1781303400 | 61.6859 | 0.07 | 0.11 | 61.87 | 61.87 | 61.18 | 5060 |
| 1781217000 | 61.6157 | 1.46 | 2.43 | 60.32 | 61.64 | 60.32 | 2489 |
| 1781130600 | 60.155 | -1.08 | -1.77 | 60.86 | 61.32 | 60.155 | 10776 |
| 1781044200 | 61.2397 | -0.86 | -1.39 | 62.54 | 62.58 | 60.21 | 2274 |
| 1780957800 | 62.1008 | 0.97 | 1.59 | 61.87 | 62.48 | 61.87 | 4261 |
| 1780698600 | 61.13 | -3.01 | -4.69 | 63.4 | 63.45 | 61.02 | 4286 |
| 1780612200 | 64.14 | -0.03 | -0.04 | 63.75 | 64.41 | 63.75 | 5977 |
| 1780525800 | 64.1669 | -0.55 | -0.85 | 64.61 | 64.61 | 63.95 | 4217 |
| 1780439400 | 64.7195 | -0.23 | -0.36 | 64.9 | 64.9 | 64.569999 | 3050 |
| 1780353000 | 64.9531 | -0.31 | -0.48 | 64.95 | 65.379999 | 64.819999 | 7739 |
| 1780093800 | 65.264399 | 0.37 | 0.57 | 64.98 | 65.264399 | 64.739999 | 6518 |
| 1780007400 | 64.8942 | 0.89 | 1.39 | 63.94 | 64.8942 | 63.94 | 5746 |
| 1779921000 | 64.0034 | 0.53 | 0.83 | 63.95 | 64.0034 | 63.68 | 11832 |
| 1779834600 | 63.477 | 1.01 | 1.61 | 63.12 | 63.96 | 63.12 | 3340 |
| 1779489000 | 62.47 | 0.18 | 0.29 | 62.69 | 62.84 | 62.47 | 3818 |
| 1779402600 | 62.29 | -0.04 | -0.07 | 62.05 | 62.29 | 61.97 | 1624 |
| 1779316200 | 62.3324 | 1.12 | 1.83 | 61.64 | 62.3324 | 61.56 | 1354 |
| 1779229800 | 61.2125 | -0.52 | -0.84 | 61.25 | 61.43 | 61.2125 | 3462 |
| 1779143400 | 61.73 | -0.32 | -0.51 | 62.2 | 62.4496 | 61.2 | 7336 |
| 1778884200 | 62.045 | -1.5 | -2.35 | 62.52 | 62.67 | 62.045 | 2719 |
| 1778797800 | 63.54 | 0.67 | 1.07 | 62.9 | 63.6599 | 62.9 | 3478 |
| 1778711400 | 62.87 | 0.74 | 1.19 | 62.47 | 63.18 | 62.14 | 3311 |
| 1778625000 | 62.1298 | -0.45 | -0.72 | 62.12 | 62.205 | 61.61 | 6761 |
| 1778538600 | 62.5787 | 0.52 | 0.84 | 61.99 | 62.5787 | 61.9113 | 2182 |
| 1778279400 | 62.0569 | 1.59 | 2.62 | 60.78 | 62.0569 | 60.78 | 2271 |
| 1778193000 | 60.47 | -0.11 | -0.18 | 60.71 | 60.84 | 60.42 | 2280 |
| 1778106600 | 60.5789 | 1.46 | 2.47 | 59.7 | 60.5789 | 59.53 | 1675 |
| 1778020200 | 59.12 | 0.23 | 0.38 | 59.22 | 59.37 | 59.095 | 6743 |
| 1777933800 | 58.8939 | -0.17 | -0.28 | 59.14 | 59.27 | 58.86 | 2489 |
| 1777674600 | 59.06 | 0.56 | 0.96 | 58.74 | 59.25 | 58.64 | 3030 |
| 1777588200 | 58.5 | 0.52 | 0.90 | 58.29 | 58.58 | 57.64 | 2636 |
| 1777501800 | 57.98 | 0.06 | 0.10 | 57.81 | 57.98 | 57.81 | 2886 |
| 1777415400 | 57.92 | -0.6 | -1.02 | 57.85 | 58.1 | 57.64 | 4057 |
| 1777329000 | 58.5159 | 0.23 | 0.39 | 58.25 | 58.56 | 58.05 | 2975 |
| 1777069800 | 58.2878 | 1.15 | 2.01 | 58.02 | 58.2878 | 57.83 | 3037 |
| 1776983400 | 57.1404 | -0.93 | -1.60 | 57.78 | 57.78 | 57.1404 | 1978 |
| 1776897000 | 58.0699 | 1.17 | 2.06 | 57.43 | 58.0699 | 57.43 | 3915 |
| 1776810600 | 56.9 | -0.16 | -0.29 | 57.41 | 57.57 | 56.9 | 3517 |
| 1776724200 | 57.0648 | -0.33 | -0.58 | 57.33 | 57.33 | 56.83 | 2987 |
| 1776465000 | 57.3986 | 0.66 | 1.16 | 57.17 | 57.66 | 57.17 | 7528 |
| 1776378600 | 56.74 | 0.5 | 0.89 | 56.46 | 56.76 | 56.46 | 1548 |
| 1776292200 | 56.2407 | 1.12 | 2.03 | 55.35 | 56.25 | 55.23 | 6773 |
| 1776205800 | 55.1235 | 1.19 | 2.21 | 54.39 | 55.14 | 54.39 | 3529 |
| 1776119400 | 53.9294 | 0.66 | 1.24 | 53.14 | 53.9294 | 53.14 | 1095 |
| 1775860200 | 53.2704 | 0.18 | 0.34 | 53.21 | 53.47 | 53.18 | 3080 |
| 1775773800 | 53.09 | 0.34 | 0.65 | 52.88 | 53.09 | 52.66 | 5659 |
| 1775687400 | 52.7495 | 0.94 | 1.81 | 53.61 | 53.61 | 52.7495 | 3355 |
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.
