Premium
Global X SuperIncome Preferred (SPFF)
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 | -0.19 | -1.95071868583 | 9.74 | 9.76 | 9.42 | 34247 | 9.55763745 | SP |
| 4 | 0.11 | 1.16525423729 | 9.44 | 9.77 | 9.3 | 110495 | 9.51701828 | SP |
| 12 | 0.65 | 7.30337078652 | 8.9 | 9.77 | 8.79 | 61606 | 9.37673916 | SP |
| 26 | 0.14 | 1.48777895855 | 9.41 | 9.77 | 8.79 | 52865 | 9.37040562 | SP |
| 52 | 0.74 | 8.39954597049 | 8.81 | 9.77 | 8.7 | 44793 | 9.29698526 | SP |
| 156 | 0.47 | 5.17621145374 | 9.08 | 9.88 | 8.11 | 48424 | 9.15187462 | SP |
| 260 | -2.46 | -20.4829308909 | 12.01 | 12.15 | 8.11 | 63468 | 9.89613167 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 9.4392 | -0.11 | -1.16 | 9.47 | 9.5399999 | 9.435 | 21389 |
| 1781044200 | 9.55 | 0.04 | 0.38 | 9.53 | 9.59 | 9.42 | 18949 |
| 1780957800 | 9.5134 | -0.01 | -0.12 | 9.57 | 9.57 | 9.5039 | 23287 |
| 1780698600 | 9.5249 | -0.18 | -1.86 | 9.63 | 9.63 | 9.5001 | 67460 |
| 1780612200 | 9.705 | 0 | 0.04 | 9.74 | 9.76 | 9.7 | 40150 |
| 1780525800 | 9.701 | -0.02 | -0.20 | 9.69 | 9.701 | 9.65 | 25649 |
| 1780439400 | 9.72 | 0.08 | 0.83 | 9.63 | 9.77 | 9.63 | 183062 |
| 1780353000 | 9.64 | -0.06 | -0.62 | 9.66 | 9.685 | 9.565 | 61915 |
| 1780093800 | 9.7 | 0.13 | 1.36 | 9.58 | 9.7101 | 9.58 | 29116 |
| 1780007400 | 9.57 | 0.03 | 0.35 | 9.5 | 9.5892 | 9.5 | 47927 |
| 1779921000 | 9.5367 | 0.04 | 0.39 | 9.52 | 9.55 | 9.49 | 857918 |
| 1779834600 | 9.5 | 0.06 | 0.58 | 9.49 | 9.536 | 9.47 | 27221 |
| 1779489000 | 9.4449 | 0.04 | 0.42 | 9.45 | 9.455 | 9.42 | 12037 |
| 1779402600 | 9.405 | 0.01 | 0.16 | 9.33 | 9.405 | 9.33 | 20245 |
| 1779316200 | 9.39 | 0.08 | 0.86 | 9.36 | 9.4 | 9.33 | 24802 |
| 1779229800 | 9.31 | -0.09 | -0.96 | 9.39 | 9.4 | 9.3 | 30827 |
| 1779143400 | 9.4 | 0 | 0.03 | 9.49 | 9.49 | 9.36 | 33521 |
| 1778884200 | 9.397 | -0.13 | -1.39 | 9.46 | 9.47 | 9.397 | 538156 |
| 1778797800 | 9.5294 | 0.06 | 0.63 | 9.44 | 9.5399999 | 9.44 | 35783 |
| 1778711400 | 9.47 | 0.01 | 0.11 | 9.41 | 9.49 | 9.41 | 58033 |
| 1778625000 | 9.46 | -0.01 | -0.11 | 9.44 | 9.4896999 | 9.42 | 24072 |
| 1778538600 | 9.47 | -0.05 | -0.53 | 9.48 | 9.56 | 9.47 | 40032 |
| 1778279400 | 9.52 | 0.01 | 0.16 | 9.47 | 9.5399999 | 9.47 | 27540 |
| 1778193000 | 9.505 | -0.04 | -0.37 | 9.58 | 9.58 | 9.47 | 45370 |
| 1778106600 | 9.5399999 | 0.07 | 0.74 | 9.58 | 9.58 | 9.46 | 54654 |
| 1778020200 | 9.47 | 0.08 | 0.88 | 9.43 | 9.47 | 9.4 | 49640 |
| 1777933800 | 9.3871 | -0.02 | -0.24 | 9.44 | 9.45 | 9.3699999 | 28357 |
| 1777674600 | 9.41 | -0.02 | -0.21 | 9.43 | 9.44 | 9.33 | 44063 |
| 1777588200 | 9.43 | 0.11 | 1.18 | 9.36 | 9.43 | 9.33 | 42565 |
| 1777501800 | 9.32 | 0.01 | 0.11 | 9.25 | 9.33 | 9.25 | 36016 |
| 1777415400 | 9.31 | -0.09 | -0.96 | 9.35 | 9.35 | 9.3 | 31547 |
| 1777329000 | 9.4 | 0 | 0.04 | 9.47 | 9.47 | 9.38 | 29688 |
| 1777069800 | 9.3962 | -0.02 | -0.20 | 9.38 | 9.41 | 9.3699999 | 4710 |
| 1776983400 | 9.4149 | -0.07 | -0.73 | 9.5 | 9.5 | 9.375 | 27575 |
| 1776897000 | 9.4841 | 0.05 | 0.58 | 9.43 | 9.49 | 9.43 | 34737 |
| 1776810600 | 9.4297 | 0.02 | 0.19 | 9.41 | 9.475 | 9.41 | 20224 |
| 1776724200 | 9.412 | 0.02 | 0.20 | 9.39 | 9.44 | 9.3699999 | 28374 |
| 1776465000 | 9.3936 | 0.05 | 0.57 | 9.3699999 | 9.45 | 9.3699999 | 33469 |
| 1776378600 | 9.34 | 0.08 | 0.83 | 9.3 | 9.35 | 9.28 | 57646 |
| 1776292200 | 9.263 | 0.04 | 0.47 | 9.15 | 9.2899999 | 9.15 | 32140 |
| 1776205800 | 9.2199 | 0.11 | 1.16 | 9.05 | 9.23 | 9.05 | 56680 |
| 1776119400 | 9.114 | 0.13 | 1.49 | 8.97 | 9.115 | 8.97 | 20817 |
| 1775860200 | 8.98 | -0.02 | -0.22 | 8.96 | 9 | 8.96 | 49596 |
| 1775773800 | 9 | 0.03 | 0.33 | 9.0399999 | 9.0399999 | 8.95 | 37323 |
| 1775687400 | 8.97 | 0.11 | 1.30 | 8.9 | 9.02 | 8.9 | 36031 |
| 1775601000 | 8.8552 | -0.05 | -0.55 | 8.94 | 8.94 | 8.8 | 122024 |
| 1775514600 | 8.9045 | 0.03 | 0.33 | 8.96 | 8.96 | 8.86 | 37598 |
| 1775169000 | 8.875 | 0.02 | 0.17 | 8.8 | 8.89 | 8.7899999 | 54073 |
| 1775082600 | 8.86 | -0.03 | -0.34 | 8.98 | 8.98 | 8.86 | 29178 |
| 1774996200 | 8.89 | 0.08 | 0.91 | 8.9 | 8.92 | 8.85 | 13579 |
| 1774909800 | 8.81 | -0.01 | -0.11 | 8.83 | 8.93 | 8.7899999 | 57599 |
| 1774650600 | 8.82 | -0.1 | -1.08 | 8.89 | 8.9 | 8.81 | 35456 |
| 1774564200 | 8.9159 | -0.07 | -0.79 | 8.93 | 9 | 8.91 | 12274 |
| 1774477800 | 8.9865 | 0.06 | 0.70 | 9 | 9.03 | 8.9701 | 21431 |
| 1774391400 | 8.9239 | 0.03 | 0.35 | 8.88 | 8.9666 | 8.86 | 17039 |
| 1774305000 | 8.8931 | 0.1 | 1.17 | 8.82 | 8.93 | 8.82 | 37574 |
| 1774045800 | 8.7899999 | -0.13 | -1.47 | 8.9 | 8.905 | 8.7899999 | 55021 |
| 1773959400 | 8.9207 | -0 | -0.05 | 8.9 | 8.93 | 8.88 | 28572 |
| 1773873000 | 8.925 | -0.03 | -0.34 | 8.9 | 8.9699 | 8.9 | 47127 |
| 1773786600 | 8.955 | 0.04 | 0.45 | 8.92 | 8.98 | 8.92 | 31550 |
| 1773700200 | 8.9149999 | 0.04 | 0.40 | 8.9 | 8.95 | 8.9 | 51059 |
| 1773441000 | 8.8798999 | -0 | -0.02 | 8.95 | 8.969 | 8.8699999 | 29550 |
| 1773354600 | 8.882 | -0.09 | -1.04 | 8.96 | 8.96 | 8.86 | 60063 |
| 1773268200 | 8.9751 | -0.05 | -0.52 | 9.09 | 9.09 | 8.96 | 22106 |
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.
