Premium
Ab Short Duration High Yield ETF (SYFI)
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 | -0.04 | -0.112233445567 | 35.64 | 35.68 | 35.565 | 83590 | 35.63253359 | SP |
| 4 | -0.1 | -0.280112044818 | 35.7 | 35.78 | 35.53 | 126443 | 35.67182214 | SP |
| 12 | -0.29 | -0.808024519365 | 35.89 | 35.96 | 35.485 | 122787 | 35.71472163 | SP |
| 26 | -0.35 | -0.973574408901 | 35.95 | 36.14 | 35.11 | 137079 | 35.73820506 | SP |
| 52 | -0.21 | -0.586428371963 | 35.81 | 36.28 | 35.11 | 122831 | 35.83100726 | SP |
| 156 | 0.55 | 1.56918687589 | 35.05 | 36.29 | 33.5 | 127395 | 35.70197477 | SP |
| 260 | 0.55 | 1.56918687589 | 35.05 | 36.29 | 33.5 | 127395 | 35.70197477 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 35.6 | -0.05 | -0.13 | 35.63 | 35.64 | 35.6 | 47738 |
| 1783636200 | 35.645 | 0.04 | 0.10 | 35.63 | 35.67 | 35.6201 | 65992 |
| 1783549800 | 35.61 | -0.03 | -0.07 | 35.57 | 35.615 | 35.565 | 140610 |
| 1783463400 | 35.635 | -0.04 | -0.10 | 35.66 | 35.66 | 35.615 | 69737 |
| 1783377000 | 35.67 | 0.06 | 0.17 | 35.64 | 35.68 | 35.635 | 58019 |
| 1783031400 | 35.61 | 0.04 | 0.11 | 35.61 | 35.6368 | 35.605 | 106863 |
| 1782945000 | 35.57 | -0.15 | -0.41 | 35.54 | 35.575 | 35.53 | 124020 |
| 1782858600 | 35.715 | -0.01 | -0.01 | 35.76 | 35.76 | 35.715 | 66428 |
| 1782772200 | 35.72 | 0.02 | 0.06 | 35.71 | 35.74 | 35.6901 | 67000 |
| 1782513000 | 35.7 | 0.01 | 0.03 | 35.7 | 35.735 | 35.6997 | 55305 |
| 1782426600 | 35.69 | 0.02 | 0.06 | 35.72 | 35.72 | 35.68 | 175100 |
| 1782340200 | 35.67 | -0.02 | -0.06 | 35.69 | 35.7199 | 35.66 | 79418 |
| 1782253800 | 35.69 | -0.02 | -0.04 | 35.67 | 35.74 | 35.667 | 570809 |
| 1782167400 | 35.705 | 0 | 0.01 | 35.72 | 35.725 | 35.68 | 91217 |
| 1781821800 | 35.7 | 0.07 | 0.20 | 35.69 | 35.73 | 35.675 | 155753 |
| 1781735400 | 35.63 | -0.11 | -0.31 | 35.74 | 35.75 | 35.615 | 227442 |
| 1781649000 | 35.74 | -0.01 | -0.01 | 35.72 | 35.75 | 35.72 | 65167 |
| 1781562600 | 35.745 | 0.04 | 0.13 | 35.77 | 35.78 | 35.74 | 100660 |
| 1781303400 | 35.7 | 0.04 | 0.11 | 35.7 | 35.73 | 35.66 | 56427 |
| 1781217000 | 35.66 | 0.14 | 0.39 | 35.56 | 35.685 | 35.535 | 141193 |
| 1781130600 | 35.52 | -0.07 | -0.20 | 35.56 | 35.5954 | 35.52 | 70827 |
| 1781044200 | 35.59 | 0.05 | 0.13 | 35.6 | 35.645 | 35.53 | 130872 |
| 1780957800 | 35.545 | 0.02 | 0.07 | 35.57 | 35.59 | 35.535 | 99504 |
| 1780698600 | 35.52 | -0.13 | -0.36 | 35.6 | 35.6 | 35.485 | 89293 |
| 1780612200 | 35.65 | 0.05 | 0.14 | 35.62 | 35.66 | 35.61 | 132547 |
| 1780525800 | 35.6 | -0.08 | -0.22 | 35.7 | 35.7 | 35.58 | 81658 |
| 1780439400 | 35.68 | 0.02 | 0.06 | 35.65 | 35.68 | 35.64 | 117465 |
| 1780353000 | 35.66 | -0.21 | -0.59 | 35.64 | 35.6699 | 35.59 | 247784 |
| 1780093800 | 35.87 | 0.05 | 0.14 | 35.85 | 35.8759 | 35.8301 | 64838 |
| 1780007400 | 35.82 | 0.03 | 0.08 | 35.78 | 35.846368 | 35.7601 | 67280 |
| 1779921000 | 35.79 | -0.01 | -0.03 | 35.81 | 35.815 | 35.77 | 76693 |
| 1779834600 | 35.8 | 0.07 | 0.20 | 35.79 | 35.81 | 35.752 | 143554 |
| 1779489000 | 35.73 | 0.04 | 0.13 | 35.74 | 35.755 | 35.705 | 143715 |
| 1779402600 | 35.685 | -0.02 | -0.04 | 35.67 | 35.693 | 35.595 | 540534 |
| 1779316200 | 35.7 | 0.15 | 0.42 | 35.57 | 35.7 | 35.56 | 111770 |
| 1779229800 | 35.55 | -0.02 | -0.06 | 35.57 | 35.57 | 35.49 | 73829 |
| 1779143400 | 35.57 | -0.03 | -0.07 | 35.62 | 35.6499 | 35.5614 | 81487 |
| 1778884200 | 35.595 | -0.1 | -0.27 | 35.63 | 35.64 | 35.595 | 81722 |
| 1778797800 | 35.69 | -0.02 | -0.04 | 35.72 | 35.75 | 35.69 | 91446 |
| 1778711400 | 35.705 | 0.01 | 0.03 | 35.66 | 35.7199 | 35.66 | 136920 |
| 1778625000 | 35.695 | -0.09 | -0.24 | 35.69 | 35.695 | 35.64 | 198528 |
| 1778538600 | 35.78 | 0.02 | 0.06 | 35.78 | 35.83 | 35.74 | 79252 |
| 1778279400 | 35.76 | 0.07 | 0.20 | 35.74 | 35.775 | 35.725 | 54093 |
| 1778193000 | 35.69 | -0.12 | -0.34 | 35.79 | 35.805 | 35.68 | 108699 |
| 1778106600 | 35.81 | 0.08 | 0.22 | 35.77 | 35.83 | 35.77 | 113055 |
| 1778020200 | 35.73 | 0.08 | 0.22 | 35.7 | 35.75 | 35.6968 | 114643 |
| 1777933800 | 35.65 | -0.11 | -0.31 | 35.72 | 35.75 | 35.615 | 70063 |
| 1777674600 | 35.76 | -0.15 | -0.40 | 35.74 | 35.83 | 35.7359 | 65103 |
| 1777588200 | 35.905 | 0.11 | 0.29 | 35.8 | 35.915 | 35.7949 | 122005 |
| 1777501800 | 35.8 | -0.09 | -0.25 | 35.85 | 35.85 | 35.74 | 83596 |
| 1777415400 | 35.89 | -0.04 | -0.11 | 35.85 | 35.91 | 35.85 | 185466 |
| 1777329000 | 35.93 | 0.02 | 0.06 | 35.91 | 35.93 | 35.9 | 271493 |
| 1777069800 | 35.91 | 0.07 | 0.20 | 35.88 | 35.916 | 35.825 | 135067 |
| 1776983400 | 35.84 | -0.05 | -0.14 | 35.86 | 35.8999 | 35.765 | 71013 |
| 1776897000 | 35.89 | 0.05 | 0.14 | 35.88 | 35.9 | 35.85 | 73934 |
| 1776810600 | 35.84 | -0.04 | -0.11 | 35.87 | 35.8799 | 35.795 | 85471 |
| 1776724200 | 35.88 | -0.03 | -0.08 | 35.9 | 35.904323 | 35.86 | 56213 |
| 1776465000 | 35.91 | 0.12 | 0.34 | 35.89 | 35.96 | 35.865 | 110262 |
| 1776378600 | 35.79 | -0.02 | -0.06 | 35.85 | 35.85 | 35.7515 | 70887 |
| 1776292200 | 35.81 | -0.02 | -0.06 | 35.81 | 35.82 | 35.775 | 91346 |
| 1776205800 | 35.83 | 0.12 | 0.34 | 35.77 | 35.845 | 35.77 | 112542 |
| 1776119400 | 35.71 | 0.08 | 0.22 | 35.6 | 35.72 | 35.59 | 65664 |
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.
