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 | -0.4661 | -0.861711961546 | 54.09 | 55.46 | 53.57 | 4381 | 54.23732709 | SP |
| 4 | -3.0061 | -5.30831714639 | 56.63 | 56.63 | 53.48 | 10772 | 54.6987867 | SP |
| 12 | -5.6861 | -9.58708480863 | 59.31 | 62.08 | 53.48 | 12984 | 56.18530468 | SP |
| 26 | -0.7261 | -1.33597056118 | 54.35 | 62.08 | 51.85 | 14104 | 55.03505255 | SP |
| 52 | -5.7161 | -9.63279406808 | 59.34 | 62.08 | 51.85 | 14525 | 56.14196204 | SP |
| 156 | 34.4939 | 180.313120753 | 19.13 | 69.33 | 11.94 | 26112 | 31.96075343 | SP |
| 260 | 28.0939 | 110.042694869 | 25.53 | 69.33 | 11.94 | 32918 | 29.00757664 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775169000 | 58.78 | -0.42 | -0.71 | 60.67 | 60.67 | 58.78 | 5050 |
| 1775082600 | 59.2 | -1.31 | -2.16 | 59.84 | 60.09 | 59.2 | 20358 |
| 1774996200 | 60.51 | -1.23 | -1.99 | 60.42 | 60.98 | 60 | 12615 |
| 1774909800 | 61.74 | -0.13 | -0.21 | 61 | 62.08 | 60.91 | 5060 |
| 1774650600 | 61.87 | 2.02 | 3.38 | 60.19 | 61.93 | 60.185 | 29485 |
| 1774564200 | 59.85 | 1.15 | 1.96 | 59.45 | 59.945 | 58.68 | 4060 |
| 1774477800 | 58.7 | -0.23 | -0.39 | 58.11 | 58.735 | 58.11 | 6999 |
| 1774391400 | 58.93 | 0.46 | 0.79 | 59.1 | 59.1 | 58.47 | 11823 |
| 1774305000 | 58.47 | -1.87 | -3.10 | 58.49 | 58.87 | 57.73 | 21213 |
| 1774045800 | 60.34 | 1.28 | 2.17 | 59.31 | 60.5 | 59.25 | 9458 |
| 1773959400 | 59.06 | -0.26 | -0.44 | 59.81 | 60.6 | 58.92 | 10455 |
| 1773873000 | 59.32 | 1.75 | 3.03 | 58.18 | 59.49 | 58.18 | 10969 |
| 1773786600 | 57.573 | -0.08 | -0.13 | 57.44 | 57.573 | 57.09 | 4579 |
| 1773700200 | 57.65 | -1.65 | -2.79 | 58.53 | 58.53 | 57.65 | 6297 |
| 1773441000 | 59.303 | 0.61 | 1.04 | 58.84 | 59.32 | 58.3 | 4769 |
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.
