Premium
1x Short VIX Futures ETF (SVIX)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.28 | -4.32724814064 | 29.58 | 30.25 | 28.14 | 804347 | 29.34491281 | SP |
| 4 | 1.76 | 6.63149962321 | 26.54 | 30.38 | 25.21 | 1307152 | 28.27936537 | SP |
| 12 | -0.05 | -0.176366843034 | 28.35 | 30.38 | 22.38 | 1821251 | 26.20243162 | SP |
| 26 | -18.21 | -39.1528703505 | 46.51 | 51.59 | 17.5 | 2725803 | 27.95895701 | SP |
| 52 | -8.63 | -23.3685350663 | 36.93 | 51.59 | 17.5 | 1870490 | 31.10460972 | SP |
| 156 | 13.39 | 89.8054996647 | 14.91 | 51.59 | 9.14 | 2137596 | 21.88779754 | SP |
| 260 | 13.39 | 89.8054996647 | 14.91 | 51.59 | 9.14 | 2137596 | 21.88779754 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 28.28 | -0.61 | -2.11 | 28.57 | 28.9583 | 28.1305 | 1073806 |
| 1734391800 | 28.89 | -0.57 | -1.93 | 29.56 | 29.65 | 28.7201 | 949856 |
| 1734132600 | 29.46 | -0.07 | -0.24 | 29.83 | 30 | 29.12 | 876833 |
| 1734046200 | 29.53 | -0.15 | -0.51 | 29.6 | 29.94 | 29.2 | 786632 |
| 1733959800 | 29.68 | 0.33 | 1.12 | 30.03 | 30.25 | 29.58 | 540694 |
| 1733873400 | 29.35 | -0.1 | -0.34 | 29.58 | 29.81 | 29.21 | 867721 |
| 1733787000 | 29.45 | -0.55 | -1.83 | 30.1 | 30.1795 | 29.11 | 1309260 |
| 1733527800 | 30 | 0.52 | 1.76 | 30.07 | 30.23 | 29.71 | 788060 |
| 1733441400 | 29.48 | -0.17 | -0.57 | 29.43 | 29.76 | 29.35 | 966698 |
| 1733355000 | 29.65 | -0.19 | -0.64 | 30.1 | 30.38 | 29.65 | 1093967 |
| 1733268600 | 29.84 | 0.17 | 0.57 | 29.5 | 29.99 | 29.0123 | 837542 |
| 1733182200 | 29.67 | 0.31 | 1.06 | 29.5 | 29.7681 | 29.38 | 1007833 |
| 1732917840 | 29.36 | 0.49 | 1.70 | 29.13 | 29.58 | 29.1101 | 1302432 |
| 1732750200 | 28.87 | 0.14 | 0.49 | 28.82 | 29 | 28.0101 | 837258 |
| 1732663800 | 28.73 | 0.29 | 1.02 | 28.51 | 29 | 28.51 | 992020 |
| 1732577400 | 28.44 | 0.92 | 3.32 | 28.38 | 28.5 | 27.24 | 1536889 |
| 1732318200 | 27.525 | 0.99 | 3.75 | 26.6 | 27.5699 | 26.53 | 1473785 |
| 1732231800 | 26.53 | 0.22 | 0.84 | 27.02 | 27.1599 | 25.59 | 2254632 |
| 1732145400 | 26.31 | -0.91 | -3.34 | 27.25 | 27.3589 | 25.21 | 3613281 |
| 1732059000 | 27.22 | -0.91 | -3.23 | 26.54 | 27.94 | 26.4 | 2800496 |
| 1731972600 | 28.13 | 0.91 | 3.34 | 27.4 | 28.5599 | 27.16 | 1345985 |
| 1731713400 | 27.22 | -2.05 | -7.00 | 28.78 | 28.94 | 25.8401 | 3719237 |
| 1731627000 | 29.27 | 0.07 | 0.24 | 29.36 | 29.725 | 29.02 | 1392390 |
| 1731540600 | 29.2 | 0.64 | 2.24 | 28.75 | 29.34 | 28.47 | 1506901 |
| 1731454200 | 28.56 | 0.09 | 0.32 | 28.34 | 28.68 | 27.822 | 1589596 |
| 1731367800 | 28.47 | 0.06 | 0.21 | 28.76 | 28.95 | 28.43 | 2358924 |
| 1731108600 | 28.41 | 0.11 | 0.39 | 28.27 | 28.59 | 27.93 | 1931135 |
| 1731022200 | 28.3 | 0.85 | 3.10 | 27.98 | 28.41 | 27.91 | 2375413 |
| 1730935800 | 27.45 | 2.39 | 9.52 | 27.52 | 27.65 | 26.4304 | 4074315 |
| 1730849400 | 25.065 | 1.24 | 5.18 | 24.1 | 25.11 | 24.09 | 3397087 |
| 1730763000 | 23.83 | 1.03 | 4.52 | 23.07 | 23.95 | 22.875 | 3832915 |
| 1730500200 | 22.8 | 0.32 | 1.42 | 23 | 23.51 | 22.75 | 1657556 |
| 1730413800 | 22.48 | -1.81 | -7.45 | 23.7 | 23.7199 | 22.38 | 3432952 |
| 1730327400 | 24.29 | -0.58 | -2.33 | 24.65 | 25.03 | 24.2 | 1244277 |
| 1730241000 | 24.87 | 0.12 | 0.48 | 24.64 | 25.21 | 24.5 | 803597 |
| 1730154600 | 24.75 | 1.06 | 4.47 | 24.65 | 25.07 | 24.4803 | 1378787 |
| 1729895400 | 23.69 | -1.09 | -4.40 | 25.06 | 25.3288 | 23.635 | 2240091 |
| 1729809000 | 24.78 | 0.41 | 1.68 | 24.85 | 24.954 | 23.73 | 1587684 |
| 1729722600 | 24.37 | -1.31 | -5.10 | 25.41 | 25.46 | 23.7599 | 2171606 |
| 1729636200 | 25.68 | 0.11 | 0.43 | 25.3 | 25.84 | 25.0069 | 1099869 |
| 1729549800 | 25.57 | -0.06 | -0.23 | 25.49 | 25.72 | 24.93 | 1327067 |
| 1729290600 | 25.63 | 0.53 | 2.11 | 25.24 | 25.68 | 25.1032 | 1116368 |
| 1729204200 | 25.1 | 0.38 | 1.54 | 24.94 | 25.14 | 24.61 | 1305169 |
| 1729117800 | 24.72 | 0.31 | 1.27 | 24.48 | 24.85 | 24.13 | 1271018 |
| 1729031400 | 24.41 | -0.89 | -3.52 | 25.7 | 25.91 | 24.32 | 1990617 |
| 1728945000 | 25.3 | 0.9 | 3.67 | 24.79 | 25.53 | 24.67 | 1571889 |
| 1728685800 | 24.405 | 0.23 | 0.93 | 24.06 | 24.61 | 24.06 | 973177 |
| 1728599400 | 24.18 | -0.3 | -1.23 | 24.27 | 24.38 | 23.815 | 1293596 |
| 1728513000 | 24.48 | 0.6 | 2.51 | 24 | 24.5901 | 23.9 | 1473578 |
| 1728426600 | 23.88 | 0.81 | 3.51 | 23.74 | 24.16 | 23.5023 | 1901661 |
| 1728340200 | 23.07 | -2.12 | -8.42 | 24.82 | 24.82 | 22.83 | 4176077 |
| 1728081000 | 25.19 | 0.88 | 3.62 | 24.87 | 25.33 | 24.45 | 2599430 |
| 1727994600 | 24.31 | -1.12 | -4.40 | 24.86 | 25.31 | 24.18 | 3209450 |
| 1727908200 | 25.43 | 0.37 | 1.48 | 25.04 | 25.58 | 24.35 | 2207732 |
| 1727821800 | 25.06 | -2.01 | -7.43 | 27.07 | 27.0987 | 24.71 | 5067882 |
| 1727735400 | 27.07 | 0.53 | 2.00 | 26.37 | 27.1 | 25.75 | 2048628 |
| 1727476200 | 26.54 | -1.21 | -4.36 | 27.74 | 27.83 | 26.51 | 1829040 |
| 1727389800 | 27.75 | -0.04 | -0.14 | 27.9 | 28.04 | 27.5109 | 1092364 |
| 1727303400 | 27.79 | -0.37 | -1.31 | 28 | 28.39 | 27.71 | 1402412 |
| 1727217000 | 28.16 | -0.1 | -0.35 | 28.35 | 28.55 | 27.28 | 1620439 |
| 1727130600 | 28.26 | -0.05 | -0.18 | 28.65 | 28.87 | 27.99 | 1553663 |
| 1726871400 | 28.31 | 0.09 | 0.32 | 28.08 | 28.7 | 27.92 | 1934947 |
| 1726785000 | 28.22 | 1.1 | 4.06 | 28.15 | 28.45 | 27.7001 | 2448206 |
| 1726698600 | 27.12 | 0.19 | 0.71 | 27.01 | 28.29 | 26.55 | 3895467 |
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
