Premium
Yieldmax Target 12 Semiconductor Option Income ETF (SOXY)
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 | -9.495 | -8.25652173913 | 115 | 115.36 | 103.41 | 22600 | 109.34041008 | SP |
| 4 | 3.665 | 3.59878240377 | 101.84 | 115.36 | 92.22 | 19529 | 105.09160925 | SP |
| 12 | 40.145 | 61.4213586291 | 65.36 | 115.36 | 64.7 | 17552 | 91.91540842 | SP |
| 26 | 44.675 | 73.4423804044 | 60.83 | 115.36 | 59.4547 | 16082 | 78.71436053 | SP |
| 52 | 53.205 | 101.73040153 | 52.3 | 115.36 | 50.53 | 10277 | 73.89943763 | SP |
| 156 | 55.295 | 110.127464648 | 50.21 | 115.36 | 35.02 | 7905 | 69.64384232 | SP |
| 260 | 55.295 | 110.127464648 | 50.21 | 115.36 | 35.02 | 7905 | 69.64384232 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 109.86 | 4.17 | 3.94 | 111.22 | 111.635 | 105.5 | 19930 |
| 1782340200 | 105.6925 | -0.44 | -0.41 | 107.03 | 107.03 | 103.41 | 18852 |
| 1782253800 | 106.1316 | -8.26 | -7.22 | 106.89 | 108.81 | 105.425 | 24480 |
| 1782167400 | 114.3871 | 1.99 | 1.77 | 115 | 115.36 | 113.1439 | 27140 |
| 1781821800 | 112.4003 | 6.49 | 6.13 | 110 | 112.44 | 110 | 11976 |
| 1781735400 | 105.9087 | 1.09 | 1.04 | 108.21 | 109.3499 | 105.9087 | 16035 |
| 1781649000 | 104.8184 | -4.93 | -4.49 | 109.45 | 109.9599 | 104.8184 | 20835 |
| 1781562600 | 109.7469 | 4.59 | 4.37 | 109.61 | 110 | 108.1781 | 18774 |
| 1781303400 | 105.1544 | 2.11 | 2.05 | 102.26 | 105.93 | 100.5 | 15287 |
| 1781217000 | 103.0468 | 7.35 | 7.68 | 97.6 | 103.199 | 97.6 | 17491 |
| 1781130600 | 95.7 | -2.37 | -2.42 | 96.5 | 100.19 | 94.9 | 13532 |
| 1781044200 | 98.0695 | -2.26 | -2.26 | 102.91 | 102.91 | 92.22 | 17642 |
| 1780957800 | 100.3329 | 3.99 | 4.14 | 100.31 | 101.86 | 99.2101 | 12191 |
| 1780698600 | 96.3405 | -10.04 | -9.44 | 102.46 | 102.46 | 95.7 | 24728 |
| 1780612200 | 106.38 | -0.91 | -0.85 | 103.45 | 107.04 | 101.832 | 22682 |
| 1780525800 | 107.29 | -0.09 | -0.09 | 107.95 | 108.2036 | 104.37 | 27452 |
| 1780439400 | 107.3823 | 5.68 | 5.59 | 104.86 | 107.4 | 103.86 | 22357 |
| 1780353000 | 101.7 | 1.17 | 1.17 | 100.01 | 102.83 | 99.84 | 29016 |
| 1780093800 | 100.5276 | -0.75 | -0.74 | 101.84 | 102.615 | 99.78 | 10653 |
| 1780007400 | 101.28 | 1.48 | 1.48 | 99.5 | 101.96 | 98.28 | 13094 |
| 1779921000 | 99.8 | -1.21 | -1.20 | 103.29 | 103.29 | 98.18 | 20040 |
| 1779834600 | 101.01 | 5.91 | 6.21 | 98.91 | 101.01 | 98.91 | 25342 |
| 1779489000 | 95.1012 | 2.1 | 2.26 | 94.34 | 96 | 94.06 | 14868 |
| 1779402600 | 92.9976 | 1.81 | 1.98 | 91.91 | 93.05 | 91.5 | 20737 |
| 1779316200 | 91.19 | 3.97 | 4.55 | 89.5 | 91.7699 | 89.36 | 9784 |
| 1779229800 | 87.22 | -0.05 | -0.06 | 86.12 | 88.825 | 84.89 | 24329 |
| 1779143400 | 87.27 | -1.82 | -2.05 | 90.15 | 90.68 | 86.19 | 18967 |
| 1778884200 | 89.0938 | -3.32 | -3.59 | 89.87 | 90.1881 | 88.5 | 13627 |
| 1778797800 | 92.41 | 1.2 | 1.32 | 91.44 | 92.6799 | 91.44 | 8023 |
| 1778711400 | 91.21 | 1.84 | 2.06 | 90.53 | 92 | 90 | 15407 |
| 1778625000 | 89.3714 | -2.32 | -2.53 | 89.5 | 90.72 | 86.7401 | 25121 |
| 1778538600 | 91.6913 | 1.69 | 1.88 | 91.01 | 91.7982 | 90.49 | 14075 |
| 1778279400 | 90 | 3.51 | 4.05 | 87.46 | 90.015 | 87.46 | 12933 |
| 1778193000 | 86.4936 | -2.73 | -3.06 | 88.01 | 88.12 | 86.0001 | 32472 |
| 1778106600 | 89.22 | 3.35 | 3.90 | 86.95 | 89.22 | 86.0473 | 26623 |
| 1778020200 | 85.87 | 2.67 | 3.21 | 84.33 | 86.1 | 84.2004 | 23714 |
| 1777933800 | 83.2 | -0.13 | -0.16 | 84.15 | 84.27 | 82.33 | 25916 |
| 1777674600 | 83.3296 | 0.4 | 0.49 | 82.1 | 83.6699 | 82.1 | 25432 |
| 1777588200 | 82.9272 | 2.29 | 2.84 | 81.51 | 82.9272 | 81.105 | 10583 |
| 1777501800 | 80.6378 | 1.38 | 1.74 | 80.65 | 80.96 | 79.945 | 10619 |
| 1777415400 | 79.2588 | -2.25 | -2.76 | 79.06 | 79.9 | 78.38 | 17308 |
| 1777329000 | 81.51 | -1.32 | -1.60 | 83.01 | 83.01 | 80.6649 | 14766 |
| 1777069800 | 82.8327 | 3.82 | 4.84 | 82.42 | 83.12 | 81.58 | 15527 |
| 1776983400 | 79.0101 | 1.19 | 1.53 | 78.46 | 80.25 | 78.2961 | 20975 |
| 1776897000 | 77.8226 | 2.3 | 3.05 | 76.65 | 77.97 | 76.65 | 13091 |
| 1776810600 | 75.52 | -0.36 | -0.47 | 76.33 | 76.67 | 75.51 | 26299 |
| 1776724200 | 75.88 | 0.84 | 1.12 | 75.87 | 75.88 | 75.01 | 13466 |
| 1776465000 | 75.0368 | 1.62 | 2.21 | 74.15 | 75.4999 | 74.15 | 9215 |
| 1776378600 | 73.4146 | 0.64 | 0.88 | 73.1 | 73.72 | 72.23 | 8577 |
| 1776292200 | 72.7743 | -0.04 | -0.05 | 72.51 | 72.81 | 71.1501 | 14453 |
| 1776205800 | 72.8138 | 1.15 | 1.61 | 73.04 | 73.04 | 72 | 15761 |
| 1776119400 | 71.6633 | 0.98 | 1.39 | 70.52 | 71.855 | 70.52 | 13432 |
| 1775860200 | 70.6795 | 0.85 | 1.21 | 71 | 71.39 | 70.45 | 12407 |
| 1775773800 | 69.8343 | 1.1 | 1.60 | 68.95 | 69.86 | 68.83 | 10662 |
| 1775687400 | 68.7347 | 2.86 | 4.34 | 68.15 | 68.8 | 67.5801 | 13608 |
| 1775601000 | 65.875 | 0.48 | 0.74 | 65.15 | 65.89 | 64.7 | 7287 |
| 1775514600 | 65.3938 | 0.68 | 1.05 | 65.36 | 65.5 | 64.72 | 10896 |
| 1775169000 | 64.7131 | -0.22 | -0.34 | 62.52 | 64.7131 | 62.52 | 10256 |
| 1775082600 | 64.9337 | 1.72 | 2.73 | 63.87 | 65.629999 | 63.87 | 15706 |
| 1774996200 | 63.21 | 3.03 | 5.03 | 61.07 | 63.39 | 61.07 | 18046 |
| 1774909800 | 60.1818 | -1.85 | -2.99 | 63.01 | 63.01 | 59.62 | 20215 |
| 1774650600 | 62.034 | -1.27 | -2.00 | 62.62 | 62.8976 | 61.96 | 11108 |
| 1774564200 | 63.3021 | -2.57 | -3.91 | 65.3 | 65.3 | 63.3021 | 7591 |
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.
