Données Historiques ETRACS 2x Leveraged MSCI US Min Volatility Factor TR ETN - USML

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-1.9645	-4.52337094175	43.43	43.43	41.4655	440	42.40306684	SP
4	-1.925	-4.43645498439	43.3905	43.7226	41.4655	214	43.07750695	SP
12	1.9455	4.92282388664	39.52	43.7226	39.52	160	42.00400698	SP
26	-0.8245	-1.94963348309	42.29	51.92	38.9691	240	42.17340849	SP
52	0.7355	1.80579425485	40.73	51.92	36.2	266	42.0699535	SP
156	13.6522	49.0851499103	27.8133	51.92	25.6518	204	38.24009275	SP
260	12.2787	42.0693601217	29.1868	51.92	23	294	34.19179217	SP

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782167400	41.4655	-0.06	-0.13	41.4655	41.4655	41.4655	4
1781821800	41.5212	-0.2	-0.48	41.78	41.78	41.5212	578
1781735400	41.7194	-1.17	-2.73	41.7194	41.7194	41.7194	54
1781649000	42.8923	-0.25	-0.57	43.43	43.43	42.8923	1125
1781562600	43.1391	0.47	1.10	42.87	43.1391	42.87	159
1781303400	42.67	0.28	0.67	42.67	42.67	42.67	27
1781217000	42.3857	0.34	0.81	42.3857	42.3857	42.3857	0
1781130600	42.0467	-0.19	-0.45	42.0467	42.0467	42.0467	0
1781044200	42.2348	-0.03	-0.07	42.2348	42.2348	42.2348	0
1780957800	42.2635	-0.39	-0.92	42.2635	42.2635	42.2635	0
1780698600	42.6567	-0.75	-1.73	42.6567	42.6567	42.6567	133
1780612200	43.4083	0.23	0.53	43.4083	43.4083	43.4083	16
1780525800	43.1801	-0.54	-1.24	43.63	43.63	43.1801	33
1780439400	43.7226	0.06	0.14	43.38	43.7226	43.38	1892
1780353000	43.6616	0.38	0.87	43.6616	43.6616	43.6616	23
1780093800	43.2858	0.17	0.39	43.2858	43.2858	43.2858	10
1780007400	43.1161	0.14	0.32	43.1161	43.1161	43.1161	4
1779921000	42.9782	-0.41	-0.95	42.9782	42.9782	42.9782	0
1779834600	43.3905	-0.25	-0.56	43.3905	43.3905	43.3905	0
1779489000	43.6359	0.76	1.76	43.59	43.6359	43.59	10
1779402600	42.8794	0.13	0.31	42.8794	42.8794	42.8794	7
1779316200	42.7468	0.02	0.04	42.75	42.75	42.7468	71
1779229800	42.7278	-0.1	-0.23	43.1	43.1	42.7278	2
1779143400	42.8255	1.09	2.61	42.42	42.8255	42.42	288
1778884200	41.7358	-0.34	-0.82	41.7358	41.7358	41.7358	18
1778797800	42.0807	0.58	1.41	42	42.0807	42	61
1778711400	41.4973	-0.17	-0.40	41.25	41.4973	41.25	32
1778625000	41.6656	0.22	0.53	41.6656	41.6656	41.6656	30
1778538600	41.4445	0.09	0.23	39.63	41.4445	39.63	82
1778279400	41.3495	-0.18	-0.44	41.3495	41.3495	41.3495	2
1778193000	41.5317	0.13	0.32	41.5317	41.5317	41.5317	31
1778106600	41.3979	-0.29	-0.70	41.49	41.49	41.3979	297
1778020200	41.689	0.07	0.18	41.689	41.689	41.689	18
1777933800	41.6148	-0.24	-0.56	41.35	41.6148	41.35	2
1777674600	41.851	0.01	0.02	42.04	42.04	41.851	1
1777588200	41.8427	0.67	1.62	41.8427	41.8427	41.8427	0
1777501800	41.1754	0.04	0.10	41.1754	41.1754	41.1754	0
1777415400	41.1355	0.17	0.42	41.1355	41.1355	41.1355	1
1777329000	40.9637	-0.47	-1.13	40.9637	40.9637	40.9637	0
1777069800	41.43	-0.12	-0.28	41.43	41.43	41.43	2
1776983400	41.547	0.13	0.30	41.547	41.547	41.547	0
1776897000	41.4208	-0.03	-0.07	41.43	41.43	41.4208	2
1776810600	41.4512	-0.5	-1.19	41.83	41.83	41.45	773
1776724200	41.9519	-0.14	-0.33	41.9519	41.9519	41.9519	0
1776465000	42.09	0.4	0.96	42.09	42.09	42.09	0
1776378600	41.6901	0.37	0.91	41.6901	41.6901	41.6901	0
1776292200	41.3157	0.29	0.72	41.34	41.34	41.27	410
1776205800	41.022	0.06	0.15	40.98	41.022	40.91	401
1776119400	40.9623	0.65	1.62	41	41	40.9623	119
1775860200	40.3088	-1.03	-2.49	40.75	40.86	40.3088	533
1775773800	41.3402	-0.12	-0.30	40.89	41.3402	40.89	74
1775687400	41.4638	0.82	2.01	41.4638	41.4638	41.4638	255
1775601000	40.648	-0.24	-0.59	40.53	40.648	40.53	114
1775514600	40.8906	0.04	0.10	40.95	40.95	40.85	171
1775169000	40.8516	0.55	1.36	40.69	40.8516	40.69	707
1775082600	40.3044	0.08	0.19	41.75	41.75	40.3044	497
1774996200	40.2293	0.83	2.10	39.52	40.2293	39.52	39
1774909800	39.4019	0.43	1.11	39.56	39.56	39.4019	20
1774650600	38.9691	-0.94	-2.35	40.1	40.1	38.9691	1026
1774564200	39.9055	-0.33	-0.83	40.54	40.64	39.9055	765
1774477800	40.2375	0.27	0.68	40.3	40.3	40.21	201
1774391400	39.966	-0.48	-1.18	39.966	39.966	39.966	61
1774305000	40.4426	0.35	0.87	40.58	40.58	40.4426	993

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

ETRACS 2x Leveraged MSCI US Min Volatility Factor TR ETN (USML)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

ETRACS 2x Leveraged MSCI US Min Volatility Factor TR ETN (USML)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités