Premium
iPath Series B S&P 500 VIX ShortTerm Futures ETN (VXX)
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 | -1.27 | -2.37872260723 | 53.39 | 60.275 | 51.02 | 10171442 | 55.29094247 | SP |
| 4 | 10.0401 | 23.8596099325 | 42.0799 | 60.275 | 41.04 | 9399056 | 49.07596666 | SP |
| 12 | -3.7 | -6.62844858474 | 55.82 | 60.275 | 41.04 | 6972765 | 46.70455254 | SP |
| 26 | 3.05 | 6.21561035256 | 49.07 | 60.275 | 41.04 | 5453339 | 47.99530451 | SP |
| 52 | 38.65 | 286.933927246 | 13.47 | 91.02 | 9.995 | 9294631 | 29.13379916 | SP |
| 156 | 25.91 | 98.8553987028 | 26.21 | 91.02 | 9.995 | 8041627 | 24.86504202 | SP |
| 260 | -2.88 | -5.23636363636 | 55 | 91.02 | 9.73 | 21192246 | 24.82987774 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 51.53 | -4.75 | -8.44 | 54.53 | 54.83 | 51.27 | 5736047 |
| 1741905000 | 56.28 | 2.31 | 4.28 | 54.16 | 57.57 | 53.22 | 10375657 |
| 1741818600 | 53.97 | -2.97 | -5.22 | 54.71 | 57.39 | 53.53 | 7330488 |
| 1741732200 | 56.94 | 0.46 | 0.81 | 57.32 | 60.275 | 55.94 | 11242305 |
| 1741645800 | 56.48 | 5.25 | 10.25 | 53.94 | 57.87 | 53.52 | 13134043 |
| 1741390200 | 51.23 | -2.5 | -4.65 | 53.39 | 55.34 | 51.02 | 8327741 |
| 1741303800 | 53.73 | 5.28 | 10.90 | 51.47 | 53.905 | 50.16 | 13099549 |
| 1741217400 | 48.45 | -2.14 | -4.23 | 50.23 | 51.75 | 48.27 | 12938404 |
| 1741131000 | 50.59 | 1.3 | 2.64 | 51.57 | 54.5045 | 48.33 | 13631827 |
| 1741044600 | 49.29 | 3.46 | 7.55 | 44.51 | 50.7749 | 44.51 | 8238065 |
| 1740785400 | 45.83 | -0.74 | -1.59 | 47.13 | 48.15 | 45.39 | 6936077 |
| 1740699000 | 46.57 | 2.47 | 5.60 | 43.48 | 46.79 | 43.25 | 9454211 |
| 1740612600 | 44.1 | -1.04 | -2.30 | 44.57 | 45.44 | 43.04 | 6516560 |
| 1740526200 | 45.14 | 0.44 | 0.98 | 45 | 47.03 | 44.02 | 13477737 |
| 1740439800 | 44.7 | 0.37 | 0.83 | 43.85 | 45.76 | 43.08 | 8892928 |
| 1740180600 | 44.33 | 2.84 | 6.85 | 41.51 | 44.865 | 41.49 | 13507952 |
| 1740094200 | 41.49 | 0.22 | 0.53 | 41.31 | 42.3 | 41.04 | 6612332 |
| 1740007800 | 41.27 | -0.53 | -1.27 | 42.2 | 42.2 | 41.27 | 4506261 |
| 1739921400 | 41.8 | -0.2 | -0.48 | 41.75 | 42.165 | 41.44 | 5813426 |
| 1739575800 | 42 | -0.06 | -0.14 | 42.0799 | 42.47 | 41.8299 | 4102551 |
| 1739489400 | 42.06 | -0.81 | -1.89 | 42.81 | 43.2997 | 42.06 | 5237633 |
| 1739403000 | 42.87 | -0.03 | -0.07 | 43.97 | 44.26 | 42.64 | 5251960 |
| 1739316600 | 42.9 | 0.05 | 0.12 | 43.14 | 43.33 | 42.56 | 4020189 |
| 1739230200 | 42.85 | -1.11 | -2.53 | 43.17 | 43.59 | 42.83 | 4517388 |
| 1738971000 | 43.96 | 1.43 | 3.36 | 42.19 | 44.1157 | 42.13 | 4457156 |
| 1738884600 | 42.53 | -0.27 | -0.63 | 42.39 | 43.33 | 42.34 | 3452783 |
| 1738798200 | 42.8 | -0.89 | -2.04 | 43.74 | 44.3 | 42.7 | 3778603 |
| 1738711800 | 43.69 | -1.38 | -3.06 | 44.52 | 45.07 | 43.42 | 4981921 |
| 1738625400 | 45.07 | 0.95 | 2.15 | 47.13 | 48.2 | 43.48 | 11015207 |
| 1738366200 | 44.12 | 1.44 | 3.37 | 42.14 | 44.72 | 41.92 | 7281337 |
| 1738279800 | 42.68 | -0.23 | -0.54 | 42.3 | 43.24 | 42.16 | 3755668 |
| 1738193400 | 42.91 | -0.11 | -0.26 | 42.9 | 44.56 | 42.66 | 4444320 |
| 1738107000 | 43.02 | -1.47 | -3.30 | 44 | 45.21 | 42.735 | 5951612 |
| 1738020600 | 44.49 | 2.75 | 6.59 | 46.7 | 46.8721 | 43.94 | 15443566 |
| 1737761400 | 41.74 | -1.01 | -2.36 | 41.61 | 42.15 | 41.46 | 3904977 |
| 1737675000 | 42.75 | 0 | 0.00 | 42.75 | 42.75 | 42.75 | 0 |
| 1737588600 | 42.75 | 0.64 | 1.52 | 42.08 | 42.86 | 41.98 | 6429010 |
| 1737502200 | 42.11 | -1.85 | -4.21 | 43.14 | 43.4 | 41.98 | 5680296 |
| 1737156600 | 43.96 | 0.34 | 0.78 | 42.97 | 43.96 | 42.77 | 5593774 |
| 1737070200 | 43.62 | 0.07 | 0.16 | 43.43 | 43.91 | 43.1125 | 4298590 |
| 1736983800 | 43.55 | -3.87 | -8.16 | 45.05 | 45.155 | 43.43 | 8264254 |
| 1736897400 | 47.42 | -1.1 | -2.27 | 47.63 | 49.06 | 46.424 | 4706417 |
| 1736811000 | 48.52 | -0.93 | -1.88 | 51.11 | 51.5 | 48.12 | 6035444 |
| 1736551800 | 49.45 | 3.11 | 6.71 | 47.93 | 50.47 | 47.59 | 7020549 |
| 1736379000 | 46.34 | -0.07 | -0.15 | 47.08 | 48.61 | 45.93 | 6459977 |
| 1736292600 | 46.41 | 2.51 | 5.72 | 43.49 | 47.4 | 43.43 | 5985113 |
| 1736206200 | 43.9 | -0.2 | -0.45 | 43.82 | 44.88 | 43.28 | 3952518 |
| 1735947000 | 44.1 | -2.74 | -5.85 | 46 | 46.3 | 44.09 | 4033973 |
| 1735860600 | 46.84 | 1.04 | 2.27 | 45.1 | 49.0179 | 44.85 | 4249675 |
| 1735687800 | 45.8 | 0.27 | 0.59 | 44.68 | 46.26 | 44.37 | 3115464 |
| 1735601400 | 45.53 | 1.1 | 2.48 | 46.92 | 48.49 | 44.14 | 5816078 |
| 1735342200 | 44.43 | 1.88 | 4.42 | 43.18 | 46.87 | 43.088 | 5860933 |
| 1735255800 | 42.55 | 0.27 | 0.64 | 42.61 | 44.0158 | 42.255 | 3575171 |
| 1735077840 | 42.28 | -2.1 | -4.73 | 43.97 | 44.05 | 42.18 | 2884268 |
| 1734996600 | 44.38 | -3.7 | -7.70 | 46.92 | 48.82 | 44.38 | 4010830 |
| 1734737400 | 48.08 | -8.06 | -14.36 | 55.82 | 55.98 | 47.625 | 10825808 |
| 1734651000 | 56.14 | 4.42 | 8.55 | 49.59 | 56.85 | 48.89 | 11305496 |
| 1734564600 | 51.72 | 7.43 | 16.78 | 44 | 51.89 | 43.38 | 8089009 |
| 1734478200 | 44.29 | 1.07 | 2.48 | 43.75 | 44.5 | 43.24 | 4098695 |
| 1734391800 | 43.22 | 0.72 | 1.69 | 42.3 | 43.46 | 42.3 | 2993967 |
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
