Premium
1x Short VIX Futures ETF (SVIX)
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 | 0.82 | 3.5683202785 | 22.98 | 23.96 | 21.66 | 2552538 | 23.03323889 | SP |
| 4 | 1.63 | 7.35227785295 | 22.17 | 24.06 | 19.791 | 3090967 | 22.21931622 | SP |
| 12 | 6.47 | 37.3341027121 | 17.33 | 24.06 | 17.255 | 3043480 | 20.4353311 | SP |
| 26 | -0.85 | -3.44827586207 | 24.65 | 25.045 | 14.13 | 4856374 | 19.46429588 | SP |
| 52 | 8.29 | 53.4493874919 | 15.51 | 25.045 | 14.13 | 4047696 | 19.28312423 | SP |
| 156 | -4.35 | -15.4529307282 | 28.15 | 51.59 | 9.3 | 3541155 | 20.99478764 | SP |
| 260 | 8.89 | 59.6244131455 | 14.91 | 51.59 | 9.14 | 3194823 | 19.49320951 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 23.76 | 0.15 | 0.64 | 23.8 | 24.18 | 23.3 | 2563542 |
| 1782945000 | 23.61 | -0.17 | -0.71 | 23.55 | 23.905 | 23.36 | 1764187 |
| 1782858600 | 23.78 | 0.48 | 2.06 | 23.35 | 23.96 | 23.23 | 1507866 |
| 1782772200 | 23.3 | 0.8 | 3.56 | 23.03 | 23.385 | 22.45 | 3030138 |
| 1782513000 | 22.5 | -0.14 | -0.62 | 21.91 | 22.71 | 21.66 | 2938103 |
| 1782426600 | 22.64 | 0.45 | 2.03 | 22.98 | 23.04 | 22.23 | 3524046 |
| 1782340200 | 22.19 | -0.03 | -0.14 | 22.3 | 22.76 | 21.87 | 2704961 |
| 1782253800 | 22.22 | -1.12 | -4.80 | 22.28 | 22.6 | 21.9 | 3809899 |
| 1782167400 | 23.34 | 0.14 | 0.60 | 23.69 | 24.06 | 23.27 | 2210780 |
| 1781821800 | 23.2 | 0.69 | 3.07 | 23.27 | 23.38 | 22.91 | 2428603 |
| 1781735400 | 22.51 | -1.07 | -4.54 | 23.66 | 23.755 | 22.225 | 3480052 |
| 1781649000 | 23.58 | 0.05 | 0.21 | 23.55 | 23.73 | 23.3601 | 1703746 |
| 1781562600 | 23.53 | 1.47 | 6.66 | 23.05 | 23.595 | 23.01 | 3197748 |
| 1781303400 | 22.06 | 0.96 | 4.55 | 21.4 | 22.08 | 21.13 | 3233303 |
| 1781217000 | 21.1 | 0.97 | 4.82 | 20.28 | 21.27 | 19.791 | 3674777 |
| 1781130600 | 20.13 | -1.25 | -5.85 | 20.93 | 21.09 | 19.95 | 4927872 |
| 1781044200 | 21.38 | -0.33 | -1.52 | 22.01 | 22.22 | 20.005 | 4948533 |
| 1780957800 | 21.71 | 0.29 | 1.35 | 21.94 | 22.09 | 21.5307 | 3256530 |
| 1780698600 | 21.42 | -1.55 | -6.75 | 22.735 | 22.83 | 20.94 | 4355686 |
| 1780612200 | 22.97 | 0.72 | 3.24 | 22.17 | 23.11 | 22.145 | 2033188 |
| 1780525800 | 22.25 | -0.02 | -0.09 | 22.14 | 22.35 | 21.98 | 1709001 |
| 1780439400 | 22.27 | 0.37 | 1.69 | 22.14 | 22.325 | 21.98 | 1787796 |
| 1780353000 | 21.9 | -0.52 | -2.32 | 22.25 | 22.53 | 21.89 | 2824892 |
| 1780093800 | 22.42 | 0.31 | 1.40 | 22.33 | 22.73 | 22.21 | 2119919 |
| 1780007400 | 22.11 | 0.35 | 1.61 | 21.54 | 22.16 | 21.54 | 2443339 |
| 1779921000 | 21.76 | 0.6 | 2.84 | 21.37 | 21.76 | 21.15 | 2027949 |
| 1779834600 | 21.16 | 0.57 | 2.77 | 21.115 | 21.3978 | 21.1 | 2983000 |
| 1779489000 | 20.59 | -0.15 | -0.72 | 20.64 | 20.85 | 20.46 | 2590582 |
| 1779402600 | 20.74 | 0.54 | 2.67 | 19.99 | 20.865 | 19.93 | 4766152 |
| 1779316200 | 20.2 | 0.47 | 2.38 | 19.89 | 20.2 | 19.77 | 3612893 |
| 1779229800 | 19.73 | -0.22 | -1.10 | 19.82 | 20.02 | 19.645 | 2985365 |
| 1779143400 | 19.95 | 0.4 | 2.05 | 19.9 | 19.99 | 19.56 | 5255794 |
| 1778884200 | 19.55 | -0.13 | -0.66 | 19.12 | 19.7075 | 19.08 | 4271469 |
| 1778797800 | 19.68 | 0.42 | 2.18 | 19.37 | 19.84 | 19.17 | 3771195 |
| 1778711400 | 19.26 | -0.33 | -1.68 | 19.55 | 19.67 | 19.18 | 2315610 |
| 1778625000 | 19.59 | 0.36 | 1.87 | 19.03 | 19.735 | 18.91 | 4271397 |
| 1778538600 | 19.23 | -0.26 | -1.33 | 19.5 | 19.615 | 19.15 | 2045431 |
| 1778279400 | 19.49 | -0.07 | -0.36 | 19.67 | 19.805 | 19.42 | 1880781 |
| 1778193000 | 19.56 | 0.14 | 0.72 | 19.58 | 19.665 | 19.3 | 3007672 |
| 1778106600 | 19.42 | 0.34 | 1.78 | 19.6 | 19.63 | 19.33 | 2207712 |
| 1778020200 | 19.08 | 0.05 | 0.26 | 19.36 | 19.48 | 19 | 2290141 |
| 1777933800 | 19.03 | -0.21 | -1.09 | 19.31 | 19.74 | 18.685 | 2684295 |
| 1777674600 | 19.24 | -0.17 | -0.88 | 19.66 | 19.68 | 19.24 | 1961477 |
| 1777588200 | 19.41 | 0.57 | 3.03 | 19.08 | 19.49 | 18.83 | 2615728 |
| 1777501800 | 18.84 | -0.44 | -2.28 | 19.27 | 19.37 | 18.68 | 2534589 |
| 1777415400 | 19.28 | 0.28 | 1.47 | 18.68 | 19.32 | 18.5801 | 2473948 |
| 1777329000 | 19 | 0.57 | 3.09 | 18.525 | 19.04 | 18.5 | 2364663 |
| 1777069800 | 18.43 | -0.14 | -0.75 | 18.68 | 18.845 | 18.375 | 3935998 |
| 1776983400 | 18.57 | 0.01 | 0.05 | 18.49 | 18.64 | 17.705 | 3913676 |
| 1776897000 | 18.56 | 0.19 | 1.03 | 18.82 | 18.8299 | 18.38 | 1904036 |
| 1776810600 | 18.37 | -0.35 | -1.87 | 18.71 | 18.765 | 18.05 | 4224954 |
| 1776724200 | 18.72 | -0.25 | -1.32 | 18.75 | 18.815 | 18.38 | 2459319 |
| 1776465000 | 18.97 | 0.23 | 1.23 | 19.18 | 19.34 | 18.9501 | 3725890 |
| 1776378600 | 18.74 | 0.01 | 0.05 | 18.72 | 18.9 | 18.3 | 3383612 |
| 1776292200 | 18.73 | -0.11 | -0.58 | 18.95 | 18.99 | 18.55 | 3182115 |
| 1776205800 | 18.84 | 0.28 | 1.51 | 19 | 19.08 | 18.7 | 3076979 |
| 1776119400 | 18.56 | 0.69 | 3.86 | 17.68 | 18.6 | 17.59 | 4255714 |
| 1775860200 | 17.87 | -0.21 | -1.16 | 18.2 | 18.285 | 17.7 | 2900506 |
| 1775773800 | 18.08 | 0.66 | 3.79 | 17.33 | 18.118 | 17.255 | 5027890 |
| 1775687400 | 17.42 | 1.54 | 9.70 | 17.46 | 17.6796 | 16.88 | 8870683 |
| 1775601000 | 15.88 | -0.59 | -3.58 | 16.07 | 16.14 | 15.29 | 6967650 |
| 1775514600 | 16.469999 | 0.41 | 2.55 | 16.03 | 16.55 | 16.03 | 3401220 |
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.
