Premium
iPath Series B S&P 500 VIX MidTerm Futures ETN (VXZ)
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 | -1.28 | -2.47869868319 | 51.64 | 52.11 | 50.29 | 20055 | 50.84000309 | SP |
| 4 | -4.24 | -7.76556776557 | 54.6 | 55.46 | 50.29 | 11144 | 52.12822075 | SP |
| 12 | -6.28 | -11.0875706215 | 56.64 | 56.8 | 50.29 | 13045 | 54.39478682 | SP |
| 26 | -3.13 | -5.85156103945 | 53.49 | 62.08 | 50.29 | 13442 | 54.90248445 | SP |
| 52 | -8.14 | -13.9145299145 | 58.5 | 62.08 | 50.29 | 14791 | 55.81703847 | SP |
| 156 | 32.75 | 185.973878478 | 17.61 | 69.33 | 11.94 | 25506 | 32.61958609 | SP |
| 260 | 24.91 | 97.8781925344 | 25.45 | 69.33 | 11.94 | 32954 | 29.12274961 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 50.36 | -0.15 | -0.30 | 50.42 | 50.611 | 50.11 | 12416 |
| 1782945000 | 50.51 | 0.05 | 0.10 | 50.6 | 50.6 | 50.35 | 24472 |
| 1782858600 | 50.46 | -0.5 | -0.98 | 51.36 | 51.36 | 50.29 | 9870 |
| 1782772200 | 50.96 | -0.68 | -1.32 | 51.35 | 51.35 | 50.88 | 60228 |
| 1782513000 | 51.64 | -0.01 | -0.02 | 52.1 | 52.11 | 51.64 | 2174 |
| 1782426600 | 51.65 | -0.49 | -0.94 | 51.64 | 52.03 | 51.48 | 3531 |
| 1782340200 | 52.14 | -0.43 | -0.82 | 52.33 | 52.35 | 52.14 | 1284 |
| 1782253800 | 52.5711 | 0.06 | 0.12 | 53 | 53.16 | 52.5 | 4947 |
| 1782167400 | 52.51 | -0.18 | -0.34 | 52.32 | 52.51 | 52.32 | 1968 |
| 1781821800 | 52.69 | -0.62 | -1.16 | 53.41 | 53.41 | 52.56 | 10487 |
| 1781735400 | 53.31 | 0.37 | 0.70 | 52.78 | 53.6 | 52.61 | 34524 |
| 1781649000 | 52.94 | 0.27 | 0.51 | 52.53 | 52.96 | 52.53 | 9988 |
| 1781562600 | 52.67 | -0.95 | -1.78 | 52.91 | 52.98 | 52.55 | 16304 |
| 1781303400 | 53.6239 | -0.31 | -0.57 | 53.83 | 54 | 53.6239 | 4142 |
| 1781217000 | 53.93 | -0.97 | -1.76 | 54.96 | 55.46 | 53.93 | 1955 |
| 1781130600 | 54.8987 | 0.6 | 1.10 | 54.37 | 55 | 54.37 | 1877 |
| 1781044200 | 54.3 | 0.36 | 0.67 | 53.99 | 54.94 | 53.7 | 2918 |
| 1780957800 | 53.94 | -0.34 | -0.63 | 54.17 | 54.17 | 53.57 | 4324 |
| 1780698600 | 54.28 | 0.43 | 0.80 | 54.09 | 54.78 | 54.085 | 10831 |
| 1780612200 | 53.85 | -0.44 | -0.81 | 54.6 | 54.6 | 53.81 | 5919 |
| 1780525800 | 54.29 | 0.05 | 0.09 | 54.25 | 54.475 | 54.14 | 39061 |
| 1780439400 | 54.24 | -0.2 | -0.37 | 54.11 | 54.35 | 54.11 | 11497 |
| 1780353000 | 54.44 | 0.64 | 1.19 | 53.48 | 54.44 | 53.48 | 33054 |
| 1780093800 | 53.8 | -0.37 | -0.68 | 53.99 | 53.99 | 53.49 | 6265 |
| 1780007400 | 54.17 | -0.06 | -0.11 | 54.41 | 54.41 | 53.905 | 5464 |
| 1779921000 | 54.2293 | -0.5 | -0.91 | 54.45 | 54.68 | 54.1 | 11456 |
| 1779834600 | 54.73 | -0.6 | -1.08 | 54.62 | 54.74 | 54.45 | 13928 |
| 1779489000 | 55.33 | 0.28 | 0.51 | 55.26 | 55.33 | 55 | 10786 |
| 1779402600 | 55.05 | -0.52 | -0.94 | 55.52 | 55.56 | 54.77 | 3270 |
| 1779316200 | 55.57 | -0.39 | -0.70 | 55.76 | 55.92 | 55.421 | 3203 |
| 1779229800 | 55.96 | 0.14 | 0.25 | 55.68 | 56.06 | 55.68 | 2729 |
| 1779143400 | 55.82 | -0.12 | -0.21 | 55.77 | 55.92 | 55.64 | 5317 |
| 1778884200 | 55.94 | -0.13 | -0.23 | 56.63 | 56.63 | 55.69 | 30810 |
| 1778797800 | 56.07 | -0.17 | -0.30 | 55.9 | 56.29 | 55.81 | 3039 |
| 1778711400 | 56.24 | 0.82 | 1.48 | 55.59 | 56.24 | 55.56 | 27510 |
| 1778625000 | 55.42 | -0.53 | -0.95 | 56.045 | 56.14 | 55.24 | 23576 |
| 1778538600 | 55.95 | 0.46 | 0.83 | 55.33 | 55.95 | 55.3 | 11602 |
| 1778279400 | 55.49 | 0.6 | 1.09 | 54.96 | 55.49 | 54.96 | 17713 |
| 1778193000 | 54.89 | -0.47 | -0.85 | 55.14 | 55.25 | 54.83 | 24966 |
| 1778106600 | 55.36 | -0.54 | -0.97 | 55.195 | 55.36 | 55.13 | 25847 |
| 1778020200 | 55.9 | 0.44 | 0.79 | 55.17 | 55.9 | 55.16 | 9628 |
| 1777933800 | 55.46 | 0.28 | 0.51 | 54.955 | 55.66 | 54.76 | 36179 |
| 1777674600 | 55.18 | 0.13 | 0.24 | 54.88 | 55.19 | 54.63 | 9771 |
| 1777588200 | 55.05 | -0.78 | -1.40 | 55.51 | 55.71 | 55.04 | 19380 |
| 1777501800 | 55.83 | 0.34 | 0.61 | 55.47 | 55.83 | 55.29 | 1708 |
| 1777415400 | 55.49 | -0.45 | -0.80 | 56.35 | 56.35 | 55.46 | 17284 |
| 1777329000 | 55.94 | 0.23 | 0.41 | 55.49 | 55.98 | 55.49 | 11874 |
| 1777069800 | 55.71 | 0.08 | 0.14 | 55.41 | 55.97 | 55.41 | 10309 |
| 1776983400 | 55.63 | 0.12 | 0.22 | 55.93 | 55.93 | 55.6149 | 8259 |
| 1776897000 | 55.51 | -0.39 | -0.70 | 55.38 | 55.83 | 55.38 | 8457 |
| 1776810600 | 55.9 | 0.31 | 0.55 | 55.595 | 56.1101 | 55.28 | 19667 |
| 1776724200 | 55.595 | 0.52 | 0.94 | 55.16 | 55.6343 | 55.16 | 13982 |
| 1776465000 | 55.08 | -0.19 | -0.34 | 54.5 | 55.08 | 54.5 | 33606 |
| 1776378600 | 55.27 | -0.12 | -0.22 | 55.68 | 55.68 | 55.015 | 7539 |
| 1776292200 | 55.39 | 0.3 | 0.54 | 54.62 | 55.45 | 54.62 | 6624 |
| 1776205800 | 55.09 | -0.41 | -0.74 | 54.935 | 55.22 | 54.935 | 3610 |
| 1776119400 | 55.5 | -0.71 | -1.26 | 56.8 | 56.8 | 55.5 | 5076 |
| 1775860200 | 56.21 | 0.22 | 0.39 | 56.05 | 56.32 | 55.69 | 8719 |
| 1775773800 | 55.9909 | -0.65 | -1.15 | 56.64 | 56.66 | 55.7 | 2124 |
| 1775687400 | 56.64 | -2.09 | -3.56 | 56.5 | 56.96 | 56.23 | 25681 |
| 1775601000 | 58.73 | 0.66 | 1.14 | 59.4 | 59.6 | 58.561 | 14085 |
| 1775514600 | 58.07 | -0.71 | -1.21 | 59.02 | 59.02 | 58.07 | 14451 |
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.
