Premium
ETRACS MthPay 2xLeveraged US Small Cap High Div ETN (SMHB)
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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 5.2201 | 0.06 | 1.16 | 5.16 | 5.2669 | 5.16 | 42796 |
| 1737070200 | 5.16 | 0.09 | 1.78 | 5.1 | 5.1891999 | 5.1 | 53387 |
| 1736983800 | 5.07 | 0.08 | 1.50 | 5.07 | 5.16 | 5.07 | 30058 |
| 1736897400 | 4.995 | 0.09 | 1.94 | 4.98 | 5.0248 | 4.9002 | 21210 |
| 1736811000 | 4.9 | -0.05 | -1.01 | 4.89 | 5.09 | 4.76 | 69788 |
| 1736551800 | 4.95 | -0.29 | -5.53 | 5.0599999 | 5.2393 | 4.93 | 241988 |
| 1736379000 | 5.24 | -0.06 | -1.13 | 5.12 | 5.24 | 4.9807 | 86341 |
| 1736292600 | 5.3 | 0.12 | 2.32 | 5.3 | 5.3 | 5.11 | 25478 |
| 1736206200 | 5.18 | -0.2 | -3.72 | 5.3695 | 5.4 | 5.18 | 43185 |
| 1735947000 | 5.38 | 0.2 | 3.86 | 5.23 | 5.38 | 5.23 | 21895 |
| 1735860600 | 5.18 | 0.02 | 0.39 | 5.25 | 5.3 | 5.15 | 32813 |
| 1735687800 | 5.16 | 0.08 | 1.65 | 5.13 | 5.2447 | 5.12 | 28315 |
| 1735601400 | 5.0761 | -0.04 | -0.69 | 5.1 | 5.1453 | 4.99 | 46060 |
| 1735342200 | 5.1116 | -0.06 | -1.13 | 5.16 | 5.275 | 5.1 | 45743 |
| 1735255800 | 5.17 | -0.06 | -1.05 | 5.23 | 5.26 | 5.16 | 82541 |
| 1735077840 | 5.2251 | 0.18 | 3.47 | 5.18 | 5.23 | 5.1 | 83307 |
| 1734996600 | 5.05 | -0.2 | -3.81 | 5.01 | 5.15 | 5.01 | 57571 |
| 1734737400 | 5.25 | 0.2 | 3.97 | 5.03 | 5.25 | 5 | 57656 |
| 1734651000 | 5.0494 | -0.02 | -0.41 | 5.23 | 5.24 | 5.045 | 68012 |
| 1734564600 | 5.07 | -0.35 | -6.38 | 5.48 | 5.5 | 5 | 163867 |
| 1734478200 | 5.4157 | -0.09 | -1.71 | 5.49 | 5.5599999 | 5.4005 | 21133 |
| 1734391800 | 5.51 | 0.02 | 0.36 | 5.55 | 5.556 | 5.5 | 27054 |
| 1734132600 | 5.49 | -0.18 | -3.17 | 5.51 | 5.51 | 5.4401 | 46244 |
| 1734046200 | 5.67 | 0.03 | 0.53 | 5.6637 | 5.6899 | 5.61 | 61270 |
| 1733959800 | 5.64 | 0.04 | 0.71 | 5.64 | 5.7 | 5.6 | 25105 |
| 1733873400 | 5.6 | -0.09 | -1.57 | 5.67 | 5.74 | 5.6 | 50262 |
| 1733787000 | 5.6895 | 0.04 | 0.76 | 5.66 | 5.74 | 5.66 | 17515 |
| 1733527800 | 5.6467 | 0.03 | 0.48 | 5.69 | 5.7061 | 5.609 | 32056 |
| 1733441400 | 5.62 | -0.02 | -0.35 | 5.62 | 5.71 | 5.62 | 54449 |
| 1733355000 | 5.64 | -0.04 | -0.70 | 5.82 | 5.84 | 5.61 | 84961 |
| 1733268600 | 5.68 | -0.14 | -2.41 | 5.85 | 5.85 | 5.68 | 20524 |
| 1733182200 | 5.82 | -0.01 | -0.17 | 5.85 | 5.85 | 5.71 | 31965 |
| 1732917840 | 5.83 | 0.06 | 1.04 | 5.78 | 5.8439 | 5.78 | 12253 |
| 1732750200 | 5.7699999 | -0.01 | -0.17 | 5.8 | 5.89 | 5.7699999 | 45605 |
| 1732663800 | 5.78 | -0.16 | -2.69 | 5.82 | 5.82 | 5.66 | 49070 |
| 1732577400 | 5.94 | 0.21 | 3.66 | 5.66 | 5.974986 | 5.66 | 44559 |
| 1732318200 | 5.73 | 0.15 | 2.69 | 5.65 | 5.74 | 5.64 | 27532 |
| 1732231800 | 5.58 | -0.04 | -0.71 | 5.6 | 5.62 | 5.49 | 51951 |
| 1732145400 | 5.62 | -0.02 | -0.35 | 5.55 | 5.6881 | 5.44 | 91223 |
| 1732059000 | 5.64 | 0.06 | 1.08 | 5.54 | 5.64 | 5.5 | 105463 |
| 1731972600 | 5.58 | 0.01 | 0.27 | 5.5 | 5.6122 | 5.5 | 91138 |
| 1731713400 | 5.565 | -0.02 | -0.29 | 5.6106 | 5.6307 | 5.55 | 17607 |
| 1731627000 | 5.5814 | -0.1 | -1.74 | 5.7393 | 5.7393 | 5.55 | 21436 |
| 1731540600 | 5.68 | -0.04 | -0.70 | 5.71 | 5.75 | 5.6201 | 78504 |
| 1731454200 | 5.72 | -0.17 | -2.80 | 5.83 | 5.83 | 5.6609999 | 41510 |
| 1731367800 | 5.885 | 0 | 0.09 | 5.99 | 5.99 | 5.85 | 42234 |
| 1731108600 | 5.88 | 0.12 | 2.04 | 5.84 | 5.9294 | 5.79 | 36636 |
| 1731022200 | 5.7623 | 0 | 0.02 | 5.7699999 | 5.85 | 5.6801 | 69125 |
| 1730935800 | 5.7609 | 0.19 | 3.43 | 5.76 | 5.9499 | 5.6249 | 22975 |
| 1730849400 | 5.57 | -0.11 | -1.94 | 5.58 | 5.675 | 5.5 | 27215 |
| 1730763000 | 5.68 | -0.05 | -0.87 | 5.73 | 5.73 | 5.5199999 | 33990 |
| 1730500200 | 5.73 | 0.08 | 1.42 | 5.7 | 5.97 | 5.46 | 73922 |
| 1730413800 | 5.65 | -0.16 | -2.75 | 5.8099999 | 5.82 | 5.65 | 49711 |
| 1730327400 | 5.8099999 | 0.04 | 0.71 | 5.75 | 5.9 | 5.75 | 10599 |
| 1730241000 | 5.769 | -0.12 | -2.05 | 5.83 | 5.83 | 5.65 | 42528 |
| 1730154600 | 5.89 | 0.04 | 0.68 | 5.89 | 5.95 | 5.89 | 33900 |
| 1729895400 | 5.85 | -0.14 | -2.34 | 6.0199999 | 6.0599999 | 5.85 | 18263 |
| 1729809000 | 5.99 | 0.06 | 1.01 | 5.89 | 5.99 | 5.89 | 6564 |
| 1729722600 | 5.93 | -0.29 | -4.66 | 6.09 | 6.09 | 5.86 | 57897 |
| 1729636200 | 6.22 | 0.13 | 2.13 | 6.09 | 6.22 | 6 | 54778 |
| 1729549800 | 6.09 | -0.13 | -2.09 | 6.23 | 6.23 | 6.0758 | 13912 |
| 1729290600 | 6.22 | 0 | 0.00 | 6.23 | 6.268 | 6.1504 | 8987 |
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
