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 | 0.02 | 0.0466200466201 | 42.9 | 48.2 | 41.92 | 6480954 | 44.07293824 | SP |
| 4 | -4.16 | -8.83602378929 | 47.08 | 51.5 | 41.46 | 6602528 | 44.60377707 | SP |
| 12 | -1.32 | -2.98372513562 | 44.24 | 56.85 | 41.3 | 5119042 | 45.40853117 | SP |
| 26 | -47.16 | -52.3534635879 | 90.08 | 91.02 | 41.3 | 5401873 | 51.50344955 | SP |
| 52 | 28.06 | 188.829071332 | 14.86 | 91.02 | 9.995 | 9784012 | 25.41972555 | SP |
| 156 | 22.42 | 109.365853659 | 20.5 | 91.02 | 9.995 | 9992127 | 24.01402114 | SP |
| 260 | 28.63 | 200.349895031 | 14.29 | 91.02 | 9.73 | 22754030 | 24.5212291 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 43.69 | -1.38 | -3.06 | 44.52 | 45.07 | 43.42 | 4975554 |
| 1738625400 | 45.07 | 0.95 | 2.15 | 47.13 | 48.2 | 43.48 | 11978186 |
| 1738366200 | 44.12 | 1.44 | 3.37 | 42.14 | 44.72 | 41.92 | 7265607 |
| 1738279800 | 42.68 | -0.23 | -0.54 | 42.3 | 43.24 | 42.16 | 3741102 |
| 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 | 43.03 | 43.4 | 41.98 | 5694034 |
| 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 | 7030850 |
| 1736379000 | 46.34 | -0.07 | -0.15 | 47.08 | 48.61 | 45.93 | 6485685 |
| 1736292600 | 46.41 | 2.51 | 5.72 | 43.49 | 47.4 | 43.4 | 5997002 |
| 1736206200 | 43.9 | -0.2 | -0.45 | 43.82 | 44.88 | 43.28 | 3972023 |
| 1735947000 | 44.1 | -2.74 | -5.85 | 46 | 46.3 | 44.09 | 4058508 |
| 1735860600 | 46.84 | 1.04 | 2.27 | 45.1 | 49.0179 | 44.85 | 4272850 |
| 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 | 5873910 |
| 1735342200 | 44.43 | 1.88 | 4.42 | 43.18 | 46.87 | 43.088 | 5902458 |
| 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 | 4043199 |
| 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 |
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
