Premium
iPath Series B S&P 500 VIX MidTerm Futures ETN (VXZ)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 50.6583 | -0.07 | -0.14 | 51.41 | 51.41 | 50.6583 | 3361 |
| 1739316600 | 50.7286 | 0.44 | 0.88 | 50.8 | 50.85 | 50.42 | 2705 |
| 1739230200 | 50.2884 | -0.75 | -1.48 | 49.85 | 50.79 | 49.85 | 5644 |
| 1738971000 | 51.0424 | 0.79 | 1.58 | 50.35 | 51.0424 | 50 | 6786 |
| 1738884600 | 50.25 | 0.22 | 0.44 | 49.98 | 50.45 | 49.9 | 3904 |
| 1738798200 | 50.0293 | -0.2 | -0.40 | 50.43 | 50.52 | 50 | 2446 |
| 1738711800 | 50.23 | -0.86 | -1.68 | 50.76 | 50.76 | 50.04 | 13386 |
| 1738625400 | 51.09 | 0.17 | 0.34 | 52.5 | 52.78 | 50.31 | 19737 |
| 1738366200 | 50.9161 | 0.85 | 1.70 | 49.92 | 51.09 | 49.5947 | 7641 |
| 1738279800 | 50.0636 | 0.24 | 0.49 | 49.26 | 50.0636 | 49.25 | 6635 |
| 1738193400 | 49.82 | 0.28 | 0.57 | 49.89 | 50.46 | 49.68 | 4052 |
| 1738107000 | 49.54 | -1.37 | -2.69 | 50.15 | 51.32 | 49.54 | 7539 |
| 1738020600 | 50.9116 | 1.19 | 2.39 | 52.46 | 52.46 | 50.66 | 22704 |
| 1737761400 | 49.725 | -0.3 | -0.61 | 49.75 | 49.93 | 49.6 | 4891 |
| 1737675000 | 50.0299 | 0 | 0.00 | 50.0299 | 50.0299 | 50.0299 | 0 |
| 1737588600 | 50.0299 | 0.2 | 0.40 | 49.85 | 50.15 | 49.82 | 6124 |
| 1737502200 | 49.83 | -0.49 | -0.97 | 50.11 | 50.1301 | 49.56 | 9828 |
| 1737156600 | 50.3191 | -0.04 | -0.08 | 50.08 | 50.498 | 49.98 | 9980 |
| 1737070200 | 50.359 | -0.33 | -0.65 | 50.25 | 50.67 | 50.1047 | 12113 |
| 1736983800 | 50.69 | -1.46 | -2.80 | 51.3 | 51.3 | 50.481 | 8806 |
| 1736897400 | 52.15 | -0.73 | -1.38 | 52.3 | 52.7425 | 51.85 | 4340 |
| 1736811000 | 52.88 | 0.03 | 0.06 | 53.57 | 54.1422 | 52.491 | 10685 |
| 1736551800 | 52.85 | 1.9 | 3.74 | 52.54 | 53.56 | 51.57 | 44642 |
| 1736379000 | 50.9459 | 0.2 | 0.39 | 51.61 | 51.7 | 50.89 | 5383 |
| 1736292600 | 50.75 | 1.38 | 2.80 | 49.64 | 50.75 | 49.13 | 14615 |
| 1736206200 | 49.37 | -0.68 | -1.35 | 49.64 | 49.8399 | 49.14 | 7678 |
| 1735947000 | 50.0452 | -0.83 | -1.64 | 50.785 | 50.785 | 49.92 | 3930 |
| 1735860600 | 50.88 | 0.29 | 0.57 | 50.04 | 52.26 | 50.0193 | 17561 |
| 1735687800 | 50.5925 | 0.03 | 0.06 | 50.22 | 50.8328 | 49.86 | 3080 |
| 1735601400 | 50.56 | 0.69 | 1.38 | 51.29 | 52.06 | 50.1515 | 10858 |
| 1735342200 | 49.87 | 0.99 | 2.03 | 49.93 | 50.85 | 49.36 | 29101 |
| 1735255800 | 48.88 | 0.35 | 0.72 | 48.88 | 49.5597 | 48.68 | 9929 |
| 1735077840 | 48.53 | -1.23 | -2.47 | 49.51 | 49.51 | 48.5 | 8889 |
| 1734996600 | 49.76 | -2.21 | -4.25 | 51.06 | 52.095 | 49.66 | 17250 |
| 1734737400 | 51.97 | -3.62 | -6.51 | 55.55 | 55.55 | 51.785 | 43251 |
| 1734651000 | 55.59 | 2.02 | 3.77 | 52.36 | 55.74 | 52.35 | 45005 |
| 1734564600 | 53.57 | 3.21 | 6.37 | 50.52 | 53.57 | 50.355 | 22138 |
| 1734478200 | 50.36 | 0.25 | 0.50 | 50.49 | 50.9 | 50.36 | 7037 |
| 1734391800 | 50.11 | 0.29 | 0.57 | 49.57 | 50.43 | 49.57 | 18343 |
| 1734132600 | 49.8237 | 0.19 | 0.39 | 49.55 | 50.02 | 49.39 | 3923 |
| 1734046200 | 49.63 | 0.18 | 0.37 | 49.595 | 49.75 | 49.3914 | 8315 |
| 1733959800 | 49.4452 | 0.11 | 0.21 | 48.25 | 49.4452 | 48.25 | 5581 |
| 1733873400 | 49.34 | 0 | 0.00 | 48.78 | 49.34 | 48.75 | 6531 |
| 1733787000 | 49.34 | 0.46 | 0.94 | 48.53 | 49.34 | 48.53 | 13119 |
| 1733527800 | 48.88 | -0.39 | -0.79 | 48.54 | 48.99 | 48.54 | 7943 |
| 1733441400 | 49.2675 | 0.81 | 1.67 | 48.62 | 49.2675 | 48.62 | 2787 |
| 1733355000 | 48.46 | 0.5 | 1.04 | 47.5 | 48.46 | 47.5 | 4719 |
| 1733268600 | 47.9616 | -0.04 | -0.08 | 48.17 | 48.28 | 47.9616 | 6328 |
| 1733182200 | 48 | 0.21 | 0.44 | 47.79 | 48 | 47.52 | 35045 |
| 1732917840 | 47.79 | -0.23 | -0.48 | 47.55 | 47.79 | 47.55 | 2071 |
| 1732750200 | 48.0197 | 0.2 | 0.42 | 47.81 | 48.12 | 47.81 | 1452 |
| 1732663800 | 47.82 | -0.19 | -0.40 | 48.04 | 48.04 | 47.57 | 5335 |
| 1732577400 | 48.01 | -0.73 | -1.50 | 48.15 | 48.84 | 48.01 | 21191 |
| 1732318200 | 48.74 | -0.47 | -0.95 | 49.2059 | 49.2059 | 48.53 | 3508 |
| 1732231800 | 49.2059 | -0.34 | -0.68 | 48.67 | 49.5689 | 48.67 | 4714 |
| 1732145400 | 49.5416 | 0.57 | 1.17 | 48.62 | 49.785 | 48.62 | 5704 |
| 1732059000 | 48.97 | 0.13 | 0.27 | 49.97 | 50.31 | 48.8 | 16166 |
| 1731972600 | 48.8395 | -1.1 | -2.20 | 49.44 | 49.49 | 48.64 | 8675 |
| 1731713400 | 49.94 | 0.98 | 2.00 | 49.13 | 50.4799 | 49.13 | 24142 |
| 1731627000 | 48.96 | 0.09 | 0.18 | 48.52 | 48.96 | 48.08 | 3491 |
| 1731540600 | 48.8698 | -0.09 | -0.18 | 48.97 | 48.97 | 48.56 | 5255 |
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
