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 | -0.23 | -2.39085239085 | 9.62 | 9.625 | 9.36 | 67463 | 9.48213731 | SP |
| 4 | -0.29 | -2.9958677686 | 9.68 | 9.84 | 9.36 | 43598 | 9.62562525 | SP |
| 12 | -0.45 | -4.57317073171 | 9.84 | 9.88 | 9.36 | 38522 | 9.67770562 | SP |
| 26 | 0.19 | 2.0652173913 | 9.2 | 9.88 | 8.97 | 38288 | 9.51172813 | SP |
| 52 | 0.21 | 2.28758169935 | 9.18 | 9.88 | 8.91 | 46425 | 9.35866922 | SP |
| 156 | -2.22 | -19.1214470284 | 11.61 | 11.7499 | 8.11 | 72374 | 9.72530227 | SP |
| 260 | -2.34 | -19.9488491049 | 11.73 | 12.15 | 6.82 | 76290 | 10.42881582 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 9.39 | 0.02 | 0.21 | 9.3699999 | 9.45 | 9.3699999 | 65234 |
| 1734651000 | 9.3699999 | -0.04 | -0.46 | 9.42 | 9.4232 | 9.36 | 90681 |
| 1734564600 | 9.4131 | -0.15 | -1.54 | 9.56 | 9.59 | 9.41 | 69380 |
| 1734478200 | 9.5605 | -0 | -0.05 | 9.5795 | 9.5795 | 9.52 | 47350 |
| 1734391800 | 9.565 | -0.01 | -0.10 | 9.5399999 | 9.5889 | 9.5399999 | 81527 |
| 1734132600 | 9.575 | -0.05 | -0.47 | 9.6199999 | 9.625 | 9.551 | 48378 |
| 1734046200 | 9.6199999 | -0.07 | -0.72 | 9.68 | 9.68 | 9.6199999 | 26311 |
| 1733959800 | 9.69 | -0.01 | -0.10 | 9.74 | 9.74 | 9.67 | 38756 |
| 1733873400 | 9.7 | 0.02 | 0.26 | 9.72 | 9.72 | 9.65 | 18210 |
| 1733787000 | 9.6753 | -0.02 | -0.20 | 9.69 | 9.81 | 9.67 | 59441 |
| 1733527800 | 9.695 | -0 | -0.00 | 9.71 | 9.725 | 9.69 | 23785 |
| 1733441400 | 9.6951 | 0.01 | 0.10 | 9.68 | 9.7199 | 9.68 | 46401 |
| 1733355000 | 9.6851 | -0.06 | -0.62 | 9.68 | 9.72 | 9.68 | 18494 |
| 1733268600 | 9.7455 | -0.03 | -0.35 | 9.78 | 9.7899999 | 9.73 | 25967 |
| 1733182200 | 9.78 | -0.04 | -0.36 | 9.84 | 9.84 | 9.78 | 50522 |
| 1732917840 | 9.8155 | 0.04 | 0.36 | 9.78 | 9.82 | 9.77 | 49579 |
| 1732750200 | 9.78 | 0.04 | 0.36 | 9.77 | 9.78 | 9.75 | 28285 |
| 1732663800 | 9.7449999 | -0.03 | -0.26 | 9.77 | 9.77 | 9.711 | 19228 |
| 1732577400 | 9.77 | 0.08 | 0.83 | 9.72 | 9.82 | 9.72 | 40553 |
| 1732318200 | 9.69 | 0.02 | 0.21 | 9.68 | 9.726 | 9.68 | 45523 |
| 1732231800 | 9.67 | 0.05 | 0.52 | 9.61 | 9.685 | 9.61 | 42153 |
| 1732145400 | 9.6199999 | -0.04 | -0.36 | 9.64 | 9.64 | 9.6 | 23725 |
| 1732059000 | 9.655 | 0 | 0.05 | 9.66 | 9.68 | 9.64 | 14963 |
| 1731972600 | 9.65 | -0.02 | -0.21 | 9.66 | 9.6901 | 9.65 | 30245 |
| 1731713400 | 9.67 | -0.01 | -0.10 | 9.65 | 9.6769 | 9.64 | 30859 |
| 1731627000 | 9.68 | -0.02 | -0.21 | 9.68 | 9.74 | 9.68 | 23989 |
| 1731540600 | 9.7 | -0.01 | -0.10 | 9.76 | 9.761395 | 9.7 | 39328 |
| 1731454200 | 9.71 | -0.09 | -0.92 | 9.7899999 | 9.7899999 | 9.69 | 46337 |
| 1731367800 | 9.8 | -0.02 | -0.20 | 9.7899999 | 9.85 | 9.7899999 | 32196 |
| 1731108600 | 9.82 | 0.08 | 0.82 | 9.74 | 9.83 | 9.74 | 79260 |
| 1731022200 | 9.74 | 0.07 | 0.74 | 9.72 | 9.74 | 9.6701 | 43856 |
| 1730935800 | 9.6684 | -0.04 | -0.38 | 9.6541 | 9.7075 | 9.6541 | 21849 |
| 1730849400 | 9.705 | 0.05 | 0.51 | 9.58 | 9.705 | 9.58 | 56572 |
| 1730763000 | 9.6553 | 0.11 | 1.10 | 9.55 | 9.6649999 | 9.55 | 34154 |
| 1730500200 | 9.55 | -0.03 | -0.26 | 9.59 | 9.5901 | 9.55 | 16230 |
| 1730413800 | 9.5753 | -0.05 | -0.48 | 9.56 | 9.6 | 9.56 | 108588 |
| 1730327400 | 9.621 | 0.01 | 0.11 | 9.61 | 9.68 | 9.6 | 66514 |
| 1730241000 | 9.61 | -0.01 | -0.11 | 9.59 | 9.629 | 9.57 | 74359 |
| 1730154600 | 9.6205 | -0.02 | -0.16 | 9.59 | 9.6729 | 9.59 | 20642 |
| 1729895400 | 9.6356 | -0.04 | -0.37 | 9.68 | 9.7 | 9.635 | 7374 |
| 1729809000 | 9.6718 | -0 | -0.01 | 9.7 | 9.7 | 9.65 | 12077 |
| 1729722600 | 9.6725999 | -0.06 | -0.59 | 9.67 | 9.7 | 9.63 | 45103 |
| 1729636200 | 9.73 | 0.03 | 0.31 | 9.64 | 9.7441 | 9.64 | 21543 |
| 1729549800 | 9.7 | -0.09 | -0.92 | 9.77 | 9.776 | 9.68 | 26645 |
| 1729290600 | 9.7899999 | -0.01 | -0.05 | 9.82 | 9.8299 | 9.7899999 | 17741 |
| 1729204200 | 9.795 | -0.03 | -0.34 | 9.81 | 9.825 | 9.775 | 27561 |
| 1729117800 | 9.8288 | 0.01 | 0.09 | 9.82 | 9.86 | 9.82 | 21709 |
| 1729031400 | 9.82 | 0.04 | 0.41 | 9.78 | 9.8345 | 9.78 | 28970 |
| 1728945000 | 9.78 | 0.01 | 0.08 | 9.77 | 9.81 | 9.74 | 41074 |
| 1728685800 | 9.7719 | 0.04 | 0.38 | 9.72 | 9.773684 | 9.71 | 22369 |
| 1728599400 | 9.7347 | -0.01 | -0.08 | 9.76 | 9.76 | 9.71 | 71512 |
| 1728513000 | 9.7426999 | -0.01 | -0.07 | 9.78 | 9.78 | 9.72 | 31704 |
| 1728426600 | 9.75 | 0.07 | 0.72 | 9.73 | 9.75 | 9.67 | 20727 |
| 1728340200 | 9.68 | -0.07 | -0.72 | 9.72 | 9.722 | 9.675 | 35557 |
| 1728081000 | 9.75 | -0.01 | -0.10 | 9.76 | 9.77 | 9.7213999 | 36906 |
| 1727994600 | 9.76 | -0.06 | -0.56 | 9.77 | 9.78 | 9.7414 | 35096 |
| 1727908200 | 9.815 | 0.03 | 0.30 | 9.76 | 9.82 | 9.75 | 30153 |
| 1727821800 | 9.7853999 | 0.04 | 0.41 | 9.83 | 9.83 | 9.73 | 65320 |
| 1727735400 | 9.7457999 | -0.09 | -0.92 | 9.85 | 9.85 | 9.7457999 | 25099 |
| 1727476200 | 9.836 | -0.01 | -0.09 | 9.84 | 9.88 | 9.836 | 14396 |
| 1727389800 | 9.845 | 0.03 | 0.31 | 9.86 | 9.86 | 9.82 | 42855 |
| 1727303400 | 9.815 | -0.01 | -0.10 | 9.7899999 | 9.84 | 9.7899999 | 27199 |
| 1727217000 | 9.825 | 0.01 | 0.09 | 9.8 | 9.84 | 9.7899999 | 23650 |
| 1727130600 | 9.8161 | 0.01 | 0.07 | 9.81 | 9.83 | 9.8 | 36229 |
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
