Premium
Global X Information Technology Covered Call Growth ETF (TYLG)
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 | 0.7735 | 1.87378875969 | 41.28 | 42.09 | 40.4 | 3212 | 41.29696505 | SP |
| 4 | -0.5265 | -1.23649600752 | 42.58 | 43.05 | 40.33 | 3694 | 41.81764045 | SP |
| 12 | 4.5535 | 12.1426666667 | 37.5 | 43.43 | 37.34 | 3365 | 40.94273683 | SP |
| 26 | 5.1635 | 13.9970181621 | 36.89 | 43.43 | 32.61 | 2659 | 38.72076802 | SP |
| 52 | 8.5535 | 25.5328358209 | 33.5 | 43.43 | 32.61 | 2149 | 37.33753716 | SP |
| 156 | 10.9835 | 35.3508207274 | 31.07 | 43.43 | 25.5752 | 2188 | 33.58867497 | SP |
| 260 | 16.8535 | 66.878968254 | 25.2 | 43.43 | 23.5281 | 1902 | 33.32731754 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 42.0535 | 0.16 | 0.38 | 41.6 | 42.09 | 41.6 | 2869 |
| 1783636200 | 41.8924 | 0.78 | 1.89 | 41.51 | 42.02 | 41.51 | 2229 |
| 1783549800 | 41.1172 | 0.54 | 1.34 | 40.47 | 41.1172 | 40.435 | 3206 |
| 1783463400 | 40.5749 | -0.92 | -2.22 | 40.68 | 40.9 | 40.4 | 4852 |
| 1783377000 | 41.4974 | 0.74 | 1.80 | 41.28 | 41.8 | 41.28 | 2904 |
| 1783031400 | 40.7622 | -1.06 | -2.53 | 41.83 | 41.83 | 40.7622 | 2119 |
| 1782945000 | 41.8202 | -0.74 | -1.74 | 41.96 | 42.13 | 41.8202 | 2802 |
| 1782858600 | 42.56 | 0.89 | 2.14 | 41.74 | 42.62 | 41.74 | 5436 |
| 1782772200 | 41.6686 | 0.75 | 1.83 | 41.54 | 41.6686 | 40.33 | 10495 |
| 1782513000 | 40.9197 | -0.42 | -1.01 | 40.8 | 41.13 | 40.8 | 1550 |
| 1782426600 | 41.3353 | 0.28 | 0.68 | 41.78 | 41.78 | 40.735 | 3546 |
| 1782340200 | 41.0557 | -0.29 | -0.71 | 41.38 | 41.47 | 40.73 | 2997 |
| 1782253800 | 41.3478 | -1.3 | -3.05 | 41.34 | 41.65 | 41.29 | 2009 |
| 1782167400 | 42.6505 | -0.26 | -0.60 | 43.05 | 43.05 | 42.54 | 2639 |
| 1781821800 | 42.908 | 0.8 | 1.90 | 42.76 | 42.908 | 42.56 | 3871 |
| 1781735400 | 42.1081 | -0.08 | -0.20 | 42.465 | 42.465 | 42.1081 | 3488 |
| 1781649000 | 42.1929 | -0.57 | -1.32 | 42.78 | 42.78 | 42.1929 | 3375 |
| 1781562600 | 42.7591 | 0.9 | 2.16 | 42.58 | 42.84 | 42.58 | 6109 |
| 1781303400 | 41.8563 | 0.36 | 0.87 | 41.49 | 41.9 | 41.43 | 1597 |
| 1781217000 | 41.4948 | 1.12 | 2.78 | 40.49 | 41.51 | 40.49 | 2829 |
| 1781130600 | 40.3724 | -0.63 | -1.53 | 40.62 | 41.13 | 40.3724 | 2546 |
| 1781044200 | 40.999 | -0.6 | -1.45 | 41.85 | 41.9099 | 39.7 | 8315 |
| 1780957800 | 41.6033 | 0.61 | 1.49 | 41.72 | 41.77 | 41.6033 | 858 |
| 1780698600 | 40.9918 | -1.88 | -4.38 | 42.26 | 42.26 | 40.9918 | 4517 |
| 1780612200 | 42.8677 | -0.38 | -0.87 | 42.8 | 43.0296 | 42.34 | 6335 |
| 1780525800 | 43.2428 | -0.19 | -0.43 | 43.43 | 43.43 | 43.15 | 2807 |
| 1780439400 | 43.4289 | 0.35 | 0.81 | 43.25 | 43.43 | 43.15 | 5265 |
| 1780353000 | 43.0816 | 0.57 | 1.34 | 42.7 | 43.12 | 42.7 | 4395 |
| 1780093800 | 42.5127 | 0.6 | 1.43 | 42.24 | 42.5127 | 42.24 | 2877 |
| 1780007400 | 41.9152 | 0.39 | 0.94 | 41.59 | 42 | 41.53 | 3134 |
| 1779921000 | 41.5257 | -0.14 | -0.34 | 41.78 | 41.78 | 41.44 | 866 |
| 1779834600 | 41.6675 | 0.79 | 1.93 | 41.37 | 41.6799 | 41.3 | 4863 |
| 1779489000 | 40.8795 | 0.28 | 0.69 | 41.04 | 41.04 | 40.78 | 3153 |
| 1779402600 | 40.5983 | 0.33 | 0.83 | 40.31 | 40.6 | 40.31 | 2850 |
| 1779316200 | 40.2649 | 0.73 | 1.84 | 39.81 | 40.2649 | 39.73 | 4522 |
| 1779229800 | 39.5376 | -0.25 | -0.62 | 39.66 | 39.66 | 39.5376 | 662 |
| 1779143400 | 39.7859 | -0.72 | -1.77 | 40.4 | 40.4 | 39.34 | 1524 |
| 1778884200 | 40.5014 | -0.54 | -1.31 | 40.39 | 40.635 | 40.29 | 3168 |
| 1778797800 | 41.0398 | 0.33 | 0.82 | 40.75 | 41.11 | 40.71 | 5106 |
| 1778711400 | 40.7055 | 0.22 | 0.54 | 40.71 | 40.819 | 40.64 | 1688 |
| 1778625000 | 40.485 | -0.31 | -0.76 | 40.82 | 40.82 | 40.01 | 3912 |
| 1778538600 | 40.7961 | 0.3 | 0.75 | 40.54 | 40.86 | 40.54 | 2775 |
| 1778279400 | 40.4917 | 0.74 | 1.86 | 40.02 | 40.4917 | 40.02 | 2748 |
| 1778193000 | 39.7525 | -0.03 | -0.07 | 39.86 | 40.035 | 39.71 | 2608 |
| 1778106600 | 39.7789 | 0.56 | 1.42 | 39.56 | 39.7799 | 39.44 | 2893 |
| 1778020200 | 39.2222 | 0.48 | 1.25 | 38.98 | 39.28 | 38.98 | 2511 |
| 1777933800 | 38.7373 | -0.01 | -0.03 | 38.85 | 38.91 | 38.715 | 5060 |
| 1777674600 | 38.7486 | 0.34 | 0.88 | 38.51 | 38.7486 | 38.51 | 2033 |
| 1777588200 | 38.4118 | 0.14 | 0.36 | 38.27 | 38.415 | 38.01 | 4222 |
| 1777501800 | 38.2741 | 0.17 | 0.43 | 38.22 | 38.2741 | 38.14 | 2682 |
| 1777415400 | 38.1084 | -0.38 | -0.99 | 37.97 | 38.22 | 37.97 | 656 |
| 1777329000 | 38.4911 | 0.08 | 0.20 | 38.47 | 38.4911 | 38.26 | 5470 |
| 1777069800 | 38.4146 | 0.69 | 1.83 | 38.15 | 38.43 | 38.15 | 3011 |
| 1776983400 | 37.7256 | -0.34 | -0.89 | 38.07 | 38.07 | 37.509 | 3476 |
| 1776897000 | 38.0635 | 0.57 | 1.51 | 37.74 | 38.1 | 37.74 | 2871 |
| 1776810600 | 37.4964 | -0 | -0.00 | 37.61 | 37.74 | 37.4964 | 1178 |
| 1776724200 | 37.498 | -0.16 | -0.43 | 37.5 | 37.5 | 37.34 | 3313 |
| 1776465000 | 37.66 | 0.38 | 1.01 | 37.53 | 37.775 | 37.53 | 4156 |
| 1776378600 | 37.2822 | 0.22 | 0.60 | 37.12 | 37.2822 | 37.1 | 4141 |
| 1776292200 | 37.0581 | 0.35 | 0.95 | 36.75 | 37.0581 | 36.63 | 7972 |
| 1776205800 | 36.7089 | 0.27 | 0.74 | 36.66 | 36.7089 | 36.6 | 1203 |
| 1776119400 | 36.4396 | 0.45 | 1.24 | 35.79 | 36.4396 | 35.79 | 6268 |
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.
