Premium
Day Hagan Smart Sector Fixed Income ETF (SSFI)
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 | -0.0049 | -0.0230155002348 | 21.29 | 21.391 | 21.19 | 13264 | 21.28380951 | SP |
| 4 | -0.0549 | -0.257263355201 | 21.34 | 21.6 | 21.19 | 3840 | 21.3309506 | SP |
| 12 | -0.1149 | -0.53691588785 | 21.4 | 21.6 | 21.06 | 7863 | 21.30886731 | SP |
| 26 | -0.1049 | -0.490416082281 | 21.39 | 21.7613 | 21.06 | 17407 | 21.44185295 | SP |
| 52 | 0.0251 | 0.118062088429 | 21.26 | 23.78 | 21.06 | 12425 | 21.46562191 | SP |
| 156 | -0.1649 | -0.768764568765 | 21.45 | 24.4 | 19.62 | 10063 | 21.34517949 | SP |
| 260 | -3.6549 | -14.6547714515 | 24.94 | 25.24 | 19.62 | 9570 | 21.78310288 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 21.2851 | -0 | -0.01 | 21.27 | 21.2851 | 21.26 | 744 |
| 1783031400 | 21.2876 | 0.01 | 0.04 | 21.29 | 21.31 | 21.2876 | 20806 |
| 1782945000 | 21.28 | -0.04 | -0.18 | 21.19 | 21.29 | 21.19 | 31441 |
| 1782858600 | 21.3184 | -0.07 | -0.34 | 21.29 | 21.37 | 21.29 | 628 |
| 1782772200 | 21.391 | -0.19 | -0.90 | 21.29 | 21.391 | 21.29 | 179 |
| 1782513000 | 21.585 | 0.02 | 0.07 | 21.5 | 21.59 | 21.5 | 286 |
| 1782426600 | 21.5697 | 0.01 | 0.04 | 21.54 | 21.6 | 21.54 | 1483 |
| 1782340200 | 21.56 | 0.09 | 0.42 | 21.47 | 21.57 | 21.47 | 657 |
| 1782253800 | 21.47 | 0.01 | 0.04 | 21.47 | 21.47 | 21.47 | 343 |
| 1782167400 | 21.4608 | -0.07 | -0.30 | 21.4 | 21.47 | 21.4 | 413 |
| 1781821800 | 21.5259 | 0.06 | 0.26 | 21.46 | 21.54 | 21.46 | 175 |
| 1781735400 | 21.47 | -0.06 | -0.26 | 21.53 | 21.54 | 21.47 | 5438 |
| 1781649000 | 21.5252 | 0.03 | 0.12 | 21.43 | 21.55 | 21.43 | 832 |
| 1781562600 | 21.5 | 0.02 | 0.09 | 21.46 | 21.51 | 21.46 | 2313 |
| 1781303400 | 21.48 | -0.01 | -0.05 | 21.44 | 21.48 | 21.44 | 2581 |
| 1781217000 | 21.49 | 0.16 | 0.76 | 21.35 | 21.49 | 21.35 | 598 |
| 1781130600 | 21.3279 | -0.04 | -0.17 | 21.29 | 21.37 | 21.29 | 700 |
| 1781044200 | 21.3649 | 0.05 | 0.24 | 21.34 | 21.3649 | 21.34 | 123 |
| 1780957800 | 21.3131 | -0.02 | -0.09 | 21.34 | 21.34 | 21.3131 | 126 |
| 1780698600 | 21.3325 | -0.1 | -0.45 | 21.3 | 21.36 | 21.3 | 436 |
| 1780612200 | 21.43 | 0.03 | 0.15 | 21.38 | 21.44 | 21.38 | 191 |
| 1780525800 | 21.3978 | -0.06 | -0.29 | 21.34 | 21.41 | 21.34 | 3461 |
| 1780439400 | 21.46 | 0.03 | 0.16 | 21.45 | 21.47 | 21.45 | 5122 |
| 1780353000 | 21.4264 | -0.01 | -0.04 | 21.37 | 21.43 | 21.36 | 3054 |
| 1780093800 | 21.4355 | 0.02 | 0.09 | 21.435 | 21.46 | 21.435 | 8959 |
| 1780007400 | 21.4159 | 0.04 | 0.17 | 21.32 | 21.43 | 21.32 | 24856 |
| 1779921000 | 21.379 | 0.03 | 0.16 | 21.31 | 21.39 | 21.31 | 134701 |
| 1779834600 | 21.3449 | 0.06 | 0.30 | 21.29 | 21.36 | 21.29 | 17215 |
| 1779489000 | 21.28 | 0.02 | 0.09 | 21.22 | 21.28 | 21.22 | 7468 |
| 1779402600 | 21.26 | 0.03 | 0.14 | 21.11 | 21.26 | 21.11 | 6890 |
| 1779316200 | 21.23 | 0.13 | 0.62 | 21.06 | 21.23 | 21.06 | 12119 |
| 1779229800 | 21.0984 | -0.06 | -0.30 | 21.1 | 21.11 | 21.07 | 99090 |
| 1779143400 | 21.1628 | -0 | -0.02 | 21.13 | 21.2 | 21.13 | 1580 |
| 1778884200 | 21.1675 | -0.15 | -0.71 | 21.14 | 21.21 | 21.14 | 1621 |
| 1778797800 | 21.3192 | -0 | -0.00 | 21.31 | 21.37 | 21.31 | 769 |
| 1778711400 | 21.32 | -0.02 | -0.08 | 21.26 | 21.33 | 21.26 | 995 |
| 1778625000 | 21.3368 | -0.07 | -0.34 | 21.33 | 21.3368 | 21.32 | 1280 |
| 1778538600 | 21.41 | -0.04 | -0.21 | 21.38 | 21.51 | 21.38 | 1763 |
| 1778279400 | 21.4547 | 0.04 | 0.21 | 21.39 | 21.46 | 21.39 | 299 |
| 1778193000 | 21.41 | -0.07 | -0.33 | 21.43 | 21.43 | 21.41 | 367 |
| 1778106600 | 21.48 | 0.11 | 0.52 | 21.38 | 21.48 | 21.38 | 5537 |
| 1778020200 | 21.3679 | 0.06 | 0.26 | 21.34 | 21.48 | 21.34 | 3598 |
| 1777933800 | 21.3121 | -0.07 | -0.32 | 21.35 | 21.3511 | 21.3 | 3881 |
| 1777674600 | 21.38 | 0.02 | 0.11 | 21.37 | 21.42 | 21.37 | 9654 |
| 1777588200 | 21.3567 | 0.02 | 0.12 | 21.31 | 21.36 | 21.31 | 404 |
| 1777501800 | 21.3321 | -0.09 | -0.41 | 21.32 | 21.3634 | 21.32 | 492 |
| 1777415400 | 21.4197 | -0.02 | -0.07 | 21.4 | 21.4197 | 21.395 | 6374 |
| 1777329000 | 21.435 | -0.04 | -0.19 | 21.39 | 21.435 | 21.39 | 585 |
| 1777069800 | 21.475 | 0.03 | 0.16 | 21.38 | 21.475 | 21.38 | 182 |
| 1776983400 | 21.4401 | -0.04 | -0.16 | 21.42 | 21.4401 | 21.42 | 40 |
| 1776897000 | 21.4753 | 0.02 | 0.11 | 21.44 | 21.491 | 21.44 | 427 |
| 1776810600 | 21.4512 | -0.06 | -0.27 | 21.49 | 21.5 | 21.4512 | 1822 |
| 1776724200 | 21.51 | -0.03 | -0.12 | 21.54 | 21.54 | 21.51 | 450 |
| 1776465000 | 21.5353 | 0.09 | 0.44 | 21.56 | 21.5601 | 21.5353 | 6896 |
| 1776378600 | 21.4403 | -0.04 | -0.19 | 21.44 | 21.505 | 21.44 | 1092 |
| 1776292200 | 21.4821 | -0.03 | -0.14 | 21.45 | 21.495 | 21.45 | 300 |
| 1776205800 | 21.5117 | 0.06 | 0.26 | 21.4 | 21.5117 | 21.4 | 359 |
| 1776119400 | 21.4549 | 0.06 | 0.30 | 21.4 | 21.4549 | 21.3925 | 4726 |
| 1775860200 | 21.39 | -0.05 | -0.23 | 21.37 | 21.425 | 21.37 | 4572 |
| 1775773800 | 21.4403 | 0.01 | 0.05 | 21.4 | 21.49 | 21.4 | 3789 |
| 1775687400 | 21.4303 | 0.08 | 0.37 | 21.46 | 21.47 | 21.4303 | 789 |
| 1775601000 | 21.3512 | 0.02 | 0.08 | 21.27 | 21.3512 | 21.27 | 87946 |
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.
