Premium
iPath Series B S&P 500 VIX ShortTerm Futures ETN (VXX)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.6899 | 13.5570645699 | 41.97 | 56.85 | 41.75 | 5864559 | 50.62609891 | SP |
| 4 | 0.3699 | 0.782194967224 | 47.29 | 56.85 | 41.3 | 3697483 | 46.16294766 | SP |
| 12 | -0.7401 | -1.5291322314 | 48.4 | 58.16 | 41.3 | 4218947 | 49.77610996 | SP |
| 26 | 36.5499 | 328.9819982 | 11.11 | 90.4925 | 9.995 | 6803654 | 40.56506035 | SP |
| 52 | 31.3099 | 191.497859327 | 16.35 | 90.4925 | 9.995 | 10205348 | 22.86285878 | SP |
| 156 | 23.6599 | 98.5829166667 | 24 | 90.4925 | 9.995 | 12668005 | 22.950199 | SP |
| 260 | 32.8499 | 221.808912897 | 14.81 | 90.4925 | 9.73 | 23509409 | 23.97008095 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 48.08 | -8.06 | -14.36 | 55.82 | 55.98 | 47.625 | 10902683 |
| 1734651000 | 56.14 | 4.42 | 8.55 | 49.59 | 56.85 | 48.89 | 11392409 |
| 1734564600 | 51.72 | 7.43 | 16.78 | 44 | 51.89 | 43.38 | 8098156 |
| 1734478200 | 44.29 | 1.07 | 2.48 | 43.75 | 44.5 | 43.24 | 4122552 |
| 1734391800 | 43.22 | 0.72 | 1.69 | 42.3 | 43.46 | 42.3 | 3006817 |
| 1734132600 | 42.5 | 0.03 | 0.07 | 41.97 | 43.03 | 41.75 | 2851567 |
| 1734046200 | 42.47 | 0.34 | 0.81 | 42.24 | 42.92 | 41.8388 | 3057648 |
| 1733959800 | 42.13 | -0.33 | -0.78 | 41.59 | 42.33 | 41.38 | 3374286 |
| 1733873400 | 42.46 | -0.43 | -1.00 | 42.45 | 42.86 | 42.02 | 2796672 |
| 1733787000 | 42.89 | 1.13 | 2.71 | 41.67 | 43.07 | 41.59 | 3571009 |
| 1733527800 | 41.76 | -0.66 | -1.56 | 41.68 | 42.18 | 41.47 | 3296004 |
| 1733441400 | 42.42 | 0.09 | 0.21 | 42.56 | 42.7 | 42.11 | 2273242 |
| 1733355000 | 42.33 | 0.26 | 0.62 | 41.68 | 42.39 | 41.3 | 2792397 |
| 1733268600 | 42.07 | -0.23 | -0.54 | 42.6 | 43.24 | 41.71 | 2784061 |
| 1733182200 | 42.3 | -0.29 | -0.67 | 42.62 | 42.74 | 42.14 | 1992356 |
| 1732917840 | 42.585 | -0.87 | -1.99 | 43 | 43.08 | 42.42 | 2111757 |
| 1732750200 | 43.45 | -0.16 | -0.37 | 43.69 | 44.82 | 43.32 | 2618636 |
| 1732663800 | 43.61 | -0.27 | -0.62 | 44.04 | 44.06 | 43.23 | 2986512 |
| 1732577400 | 43.88 | -1.88 | -4.11 | 44.39 | 46.2463 | 43.88 | 3590954 |
| 1732318200 | 45.76 | -1.89 | -3.97 | 47.29 | 47.56 | 45.72 | 4053158 |
| 1732231800 | 47.65 | -0.38 | -0.79 | 46.58 | 49.27 | 46.43 | 5647231 |
| 1732145400 | 48.03 | 1.65 | 3.56 | 46.43 | 49.83 | 46.34 | 7857287 |
| 1732059000 | 46.38 | 1.49 | 3.32 | 47.52 | 47.62 | 45.21 | 6246853 |
| 1731972600 | 44.89 | -1.7 | -3.65 | 46.31 | 46.64 | 44.15 | 4349106 |
| 1731713400 | 46.59 | 3.11 | 7.15 | 44.16 | 48.63 | 43.95 | 8234309 |
| 1731627000 | 43.48 | -0.06 | -0.13 | 43.27 | 43.84 | 42.78 | 3461371 |
| 1731540600 | 43.535 | -0.99 | -2.21 | 44.24 | 44.78 | 43.35 | 3021381 |
| 1731454200 | 44.52 | -0.13 | -0.29 | 44.92 | 45.73 | 44.36 | 3230711 |
| 1731367800 | 44.65 | -0.12 | -0.27 | 44.37 | 44.75 | 43.92 | 3166736 |
| 1731108600 | 44.77 | -0.32 | -0.71 | 45.03 | 45.61 | 44.57 | 3225982 |
| 1731022200 | 45.09 | -1.65 | -3.53 | 45.74 | 45.74 | 44.84 | 4383144 |
| 1730935800 | 46.74 | -4.81 | -9.33 | 46 | 48.49 | 46 | 7418748 |
| 1730849400 | 51.55 | -2.92 | -5.36 | 53.69 | 53.69 | 51.41 | 6189813 |
| 1730763000 | 54.47 | -2.38 | -4.19 | 56.37 | 56.7102 | 54.15 | 4545660 |
| 1730500200 | 56.85 | -1.02 | -1.76 | 56.31 | 57.05 | 54.96 | 6141890 |
| 1730413800 | 57.87 | 4.11 | 7.65 | 55.2099 | 58 | 55.1 | 7293808 |
| 1730327400 | 53.76 | 1.28 | 2.44 | 52.95 | 53.92 | 52.12 | 3046980 |
| 1730241000 | 52.48 | -0.23 | -0.44 | 52.84 | 53.25 | 51.71 | 2944243 |
| 1730154600 | 52.71 | -2.58 | -4.67 | 53.06 | 53.38 | 52.01 | 3924100 |
| 1729895400 | 55.29 | 2.48 | 4.70 | 52.19 | 55.39 | 51.72 | 4670921 |
| 1729809000 | 52.81 | -0.91 | -1.69 | 52.53 | 55.25 | 52.465 | 3978560 |
| 1729722600 | 53.72 | 2.57 | 5.02 | 51.75 | 55.09 | 51.61 | 5469430 |
| 1729636200 | 51.15 | -0.2 | -0.39 | 52.04 | 52.57 | 50.81 | 2795714 |
| 1729549800 | 51.35 | 0.14 | 0.27 | 51.6 | 52.71 | 51.09 | 2852813 |
| 1729290600 | 51.21 | -1.24 | -2.36 | 52.09 | 52.39 | 51.14 | 2482605 |
| 1729204200 | 52.45 | -0.88 | -1.65 | 52.81 | 53.5 | 52.34 | 2144218 |
| 1729117800 | 53.33 | -0.52 | -0.97 | 53.72 | 54.61 | 52.97 | 2984937 |
| 1729031400 | 53.85 | 1.7 | 3.26 | 51.23 | 54.075 | 50.86 | 5530580 |
| 1728945000 | 52.15 | -1.92 | -3.55 | 53.31 | 53.52 | 51.59 | 2857510 |
| 1728685800 | 54.07 | -0.64 | -1.17 | 54.81 | 54.9 | 53.63 | 3441161 |
| 1728599400 | 54.71 | 0.68 | 1.26 | 54.28 | 55.45 | 54.185 | 3558925 |
| 1728513000 | 54.03 | -1.36 | -2.46 | 55 | 55.28 | 53.72 | 3532347 |
| 1728426600 | 55.39 | -2.33 | -4.04 | 55.68 | 56.36 | 54.675 | 4074401 |
| 1728340200 | 57.72 | 4.72 | 8.91 | 53.97 | 58.16 | 53.85 | 5407743 |
| 1728081000 | 53 | -2.09 | -3.79 | 53.89 | 54.7529 | 52.72 | 4487044 |
| 1727994600 | 55.09 | 2.38 | 4.52 | 53.9 | 55.4 | 53.01 | 4482221 |
| 1727908200 | 52.71 | -0.72 | -1.35 | 53.5302 | 55.12 | 52.39 | 4426344 |
| 1727821800 | 53.43 | 3.83 | 7.72 | 49.5 | 54.06 | 49.5 | 11298668 |
| 1727735400 | 49.6 | -1.13 | -2.23 | 51 | 52.17 | 49.53 | 3834354 |
| 1727476200 | 50.73 | 2.25 | 4.64 | 48.4 | 50.768 | 48.34 | 3277662 |
| 1727389800 | 48.48 | 0.07 | 0.14 | 48.15 | 48.95 | 48 | 2756424 |
| 1727303400 | 48.41 | 0.65 | 1.36 | 48.03 | 48.59 | 47.44 | 2898990 |
| 1727217000 | 47.76 | 0.03 | 0.06 | 47.45 | 49.3575 | 47.145 | 2840172 |
| 1727130600 | 47.73 | 0.3 | 0.63 | 47.06 | 48.15 | 46.63 | 3108443 |
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
