Premium
Sofi Next 500 ETF (SFYX)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1603 | -1.0525071732 | 15.2303 | 15.4 | 15.12 | 833548 | 15.3288995 | SP |
| 4 | 0.55 | 3.78787878788 | 14.52 | 15.4 | 14.3663 | 191268 | 15.20644222 | SP |
| 12 | 0.81 | 5.68022440393 | 14.26 | 15.89 | 14.26 | 75501 | 15.20039471 | SP |
| 26 | 1.12 | 8.02867383513 | 13.95 | 15.89 | 12.73 | 48540 | 14.75100908 | SP |
| 52 | 2.37 | 18.6614173228 | 12.7 | 15.89 | 12.5038 | 38483 | 14.2603671 | SP |
| 156 | 2.35 | 18.4748427673 | 12.72 | 15.89 | 10.28 | 23597 | 13.15321015 | SP |
| 260 | 4.56 | 43.3872502379 | 10.51 | 15.89 | 6.44 | 19703 | 13.04534569 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 15.07 | -0.25 | -1.66 | 15.13 | 15.24 | 15.07 | 23632 |
| 1737761400 | 15.3249 | 0.1 | 0.69 | 15.36 | 15.4 | 15.32 | 20872 |
| 1737675000 | 15.22 | 0 | 0.00 | 15.22 | 15.22 | 15.22 | 0 |
| 1737588600 | 15.22 | -0.11 | -0.72 | 15.35 | 15.35 | 15.22 | 35162 |
| 1737502200 | 15.3305 | 0.21 | 1.39 | 15.2303 | 15.3305 | 15.2101 | 2444611 |
| 1737156600 | 15.12 | 0.18 | 1.20 | 15.17 | 15.18 | 15.02 | 32071 |
| 1737070200 | 14.94 | 0.01 | 0.07 | 14.98 | 15.09 | 14.92 | 37719 |
| 1736983800 | 14.93 | 0.19 | 1.29 | 15.05 | 15.1699 | 14.93 | 24680 |
| 1736897400 | 14.7393 | 0.17 | 1.15 | 14.66 | 14.765 | 14.65 | 29342 |
| 1736811000 | 14.5716 | 0.11 | 0.74 | 14.38 | 14.5716 | 14.3663 | 47220 |
| 1736551800 | 14.465 | -0.21 | -1.43 | 14.5 | 14.53 | 14.42 | 79955 |
| 1736379000 | 14.675 | 0.02 | 0.11 | 14.53 | 14.69 | 14.5011 | 33746 |
| 1736292600 | 14.659 | -0.12 | -0.80 | 14.87 | 14.87 | 14.59 | 64210 |
| 1736206200 | 14.7771 | 0.16 | 1.07 | 14.83 | 14.92 | 14.76 | 51913 |
| 1735947000 | 14.62 | 0.08 | 0.55 | 14.6299 | 14.75 | 14.53 | 38837 |
| 1735860600 | 14.54 | 0.1 | 0.69 | 14.62 | 14.69 | 14.46 | 45266 |
| 1735687800 | 14.44 | -0.06 | -0.41 | 14.57 | 14.63 | 14.44 | 42233 |
| 1735601400 | 14.5 | -0.14 | -0.95 | 14.52 | 14.59 | 14.39 | 32452 |
| 1735342200 | 14.6398 | -0.27 | -1.81 | 14.7 | 14.78 | 14.5507 | 32955 |
| 1735255800 | 14.91 | 0.07 | 0.47 | 14.79 | 14.92 | 14.785 | 56153 |
| 1735077840 | 14.84 | 0.11 | 0.74 | 14.73 | 14.84 | 14.69 | 23545 |
| 1734996600 | 14.7316 | 0.01 | 0.08 | 14.67 | 14.7316 | 14.6 | 32992 |
| 1734737400 | 14.72 | 0.14 | 0.99 | 14.6016 | 14.84 | 14.5933 | 29574 |
| 1734651000 | 14.5756 | -0.14 | -0.98 | 14.79 | 14.83 | 14.55 | 31683 |
| 1734564600 | 14.72 | -0.34 | -2.26 | 15.22 | 15.2254 | 14.56 | 24240 |
| 1734478200 | 15.06 | -0.3 | -1.98 | 15.28 | 15.31 | 15.06 | 23840 |
| 1734391800 | 15.3637 | -0.08 | -0.49 | 15.35 | 15.43 | 15.35 | 38104 |
| 1734132600 | 15.44 | 0.04 | 0.26 | 15.41 | 15.44 | 15.25 | 35411 |
| 1734046200 | 15.4 | -0.07 | -0.43 | 15.42 | 15.47 | 15.3826 | 17585 |
| 1733959800 | 15.4659 | 0.1 | 0.66 | 15.47 | 15.49 | 15.41 | 15539 |
| 1733873400 | 15.365 | -0.12 | -0.75 | 15.42 | 15.49 | 15.365 | 24910 |
| 1733787000 | 15.4815 | -0.11 | -0.70 | 15.67 | 15.67 | 15.48 | 31155 |
| 1733527800 | 15.59 | -0.03 | -0.19 | 15.68 | 15.68 | 15.56 | 26072 |
| 1733441400 | 15.62 | -0.13 | -0.82 | 15.73 | 15.7598 | 15.61 | 47432 |
| 1733355000 | 15.7492 | 0.1 | 0.64 | 15.7 | 15.75 | 15.67 | 38210 |
| 1733268600 | 15.6492 | -0.02 | -0.13 | 15.63 | 15.66 | 15.59 | 18920 |
| 1733182200 | 15.67 | -0.12 | -0.76 | 15.7 | 15.7 | 15.64 | 17761 |
| 1732917840 | 15.79 | 0.11 | 0.70 | 15.76 | 15.79 | 15.74 | 18386 |
| 1732750200 | 15.68 | -0.06 | -0.37 | 15.78 | 15.8 | 15.6501 | 12669 |
| 1732663800 | 15.7377 | -0.05 | -0.33 | 15.73 | 15.86 | 15.66 | 18090 |
| 1732577400 | 15.79 | 0.21 | 1.34 | 15.75 | 15.89 | 15.75 | 19089 |
| 1732318200 | 15.5816 | 0.24 | 1.58 | 15.44 | 15.5816 | 15.44 | 23553 |
| 1732231800 | 15.3393 | 0.27 | 1.82 | 15.12 | 15.36 | 15.12 | 17930 |
| 1732145400 | 15.0648 | 0.06 | 0.40 | 15.03 | 15.0648 | 14.93 | 25028 |
| 1732059000 | 15.0054 | 0.07 | 0.47 | 14.6 | 15.01 | 14.6 | 27602 |
| 1731972600 | 14.935 | 0.05 | 0.35 | 14.88 | 14.97 | 14.88 | 19990 |
| 1731713400 | 14.8834 | -0.17 | -1.11 | 15.02 | 15.02 | 14.85 | 17292 |
| 1731627000 | 15.0501 | -0.28 | -1.83 | 15.17 | 15.19 | 15.0425 | 26663 |
| 1731540600 | 15.33 | 0.19 | 1.25 | 15.3 | 15.36 | 15.21 | 29168 |
| 1731454200 | 15.14 | -0.25 | -1.62 | 15.33 | 15.39 | 15.14 | 29286 |
| 1731367800 | 15.39 | 0.18 | 1.18 | 15.35 | 15.45 | 15.35 | 28926 |
| 1731108600 | 15.2105 | 0.09 | 0.63 | 15.1 | 15.2251 | 15.1 | 28682 |
| 1731022200 | 15.1157 | -0.03 | -0.23 | 15.12 | 15.21 | 15.11 | 28545 |
| 1730935800 | 15.15 | 0.73 | 5.06 | 14.9673 | 15.15 | 14.9424 | 26299 |
| 1730849400 | 14.42 | 0.08 | 0.54 | 14.28 | 14.55 | 14.28 | 28576 |
| 1730763000 | 14.3419 | 0.05 | 0.38 | 14.26 | 14.46 | 14.26 | 24900 |
| 1730500200 | 14.288 | 0.01 | 0.10 | 14.33 | 14.41 | 14.2801 | 16937 |
| 1730413800 | 14.2738 | -0.19 | -1.30 | 14.43 | 14.4925 | 14.2738 | 13357 |
| 1730327400 | 14.4615 | 0.01 | 0.04 | 14.39 | 14.6 | 14.39 | 24055 |
| 1730241000 | 14.455 | -0.1 | -0.65 | 14.37 | 14.46 | 14.37 | 19625 |
| 1730154600 | 14.55 | 0.27 | 1.89 | 14.39 | 14.55 | 14.39 | 26686 |
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
