Premium
Peerless Option Income Wheel ETF (WEEL)
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 | -0.09 | -0.459887583035 | 19.57 | 19.67 | 19.3835 | 1654 | 19.49277333 | SP |
| 4 | -1.32 | -6.34615384615 | 20.8 | 20.8199 | 19.22 | 3588 | 19.74205638 | SP |
| 12 | -1.1 | -5.34499514091 | 20.58 | 22.81 | 19.22 | 3556 | 20.36910079 | SP |
| 26 | -0.78 | -3.84995064166 | 20.26 | 22.81 | 19.22 | 4262 | 20.34926995 | SP |
| 52 | -0.58 | -2.89132602193 | 20.06 | 22.81 | 19.22 | 5030 | 20.2468968 | SP |
| 156 | -0.58 | -2.89132602193 | 20.06 | 22.81 | 19.22 | 5030 | 20.2468968 | SP |
| 260 | -0.58 | -2.89132602193 | 20.06 | 22.81 | 19.22 | 5030 | 20.2468968 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 19.5075 | -0.03 | -0.16 | 19.61 | 19.61 | 19.5075 | 712 |
| 1736206200 | 19.5395 | -0.02 | -0.08 | 19.62 | 19.67 | 19.51 | 1470 |
| 1735947000 | 19.5548 | 0.17 | 0.88 | 19.41 | 19.59 | 19.41 | 2386 |
| 1735860600 | 19.3835 | 0.02 | 0.09 | 19.54 | 19.57 | 19.3835 | 2490 |
| 1735687800 | 19.3655 | 0.02 | 0.08 | 19.94 | 19.94 | 19.3391 | 2237 |
| 1735601400 | 19.35 | -0.1 | -0.52 | 19.37 | 19.41 | 19.22 | 16746 |
| 1735342200 | 19.4504 | -0.88 | -4.35 | 20.68 | 20.68 | 19.39 | 10920 |
| 1735255800 | 20.3342 | 0.09 | 0.43 | 20.23 | 20.34 | 20.23 | 1163 |
| 1735077840 | 20.2474 | 0.13 | 0.62 | 20.52 | 20.52 | 20.17 | 655 |
| 1734996600 | 20.1224 | 0.04 | 0.18 | 20.09 | 20.1224 | 20.015 | 1335 |
| 1734737400 | 20.0866 | 0.19 | 0.96 | 19.84 | 20.23 | 19.84 | 3574 |
| 1734651000 | 19.8956 | -0.12 | -0.60 | 20.07 | 20.1193 | 19.88 | 11331 |
| 1734564600 | 20.0159 | -0.48 | -2.36 | 20.5 | 20.55 | 19.98 | 2457 |
| 1734478200 | 20.5001 | -0.11 | -0.53 | 20.52 | 20.52 | 20.5001 | 397 |
| 1734391800 | 20.61 | 0.02 | 0.10 | 20.62 | 20.67 | 20.61 | 2158 |
| 1734132600 | 20.59 | -0.11 | -0.53 | 20.61 | 20.6546 | 20.59 | 1260 |
| 1734046200 | 20.7 | -0.09 | -0.45 | 20.75 | 20.79 | 20.7 | 1943 |
| 1733959800 | 20.7941 | 0.07 | 0.36 | 20.8 | 20.8199 | 20.73 | 2072 |
| 1733873400 | 20.7205 | -0.06 | -0.31 | 20.8 | 20.8 | 20.7205 | 849 |
| 1733787000 | 20.785 | 0.02 | 0.10 | 20.79 | 20.86 | 20.785 | 2129 |
| 1733527800 | 20.765 | -0.06 | -0.28 | 20.82 | 20.82 | 20.765 | 2397 |
| 1733441400 | 20.8242 | -0.02 | -0.12 | 20.845 | 20.845 | 20.8242 | 417 |
| 1733355000 | 20.8484 | -0.01 | -0.04 | 20.91 | 20.91 | 20.84 | 2904 |
| 1733268600 | 20.8562 | 0.01 | 0.03 | 21.33 | 21.33 | 20.83 | 1911 |
| 1733182200 | 20.85 | -0.01 | -0.02 | 21.27 | 21.27 | 20.85 | 1968 |
| 1732917840 | 20.855 | 0.02 | 0.09 | 20.84 | 20.88 | 20.825 | 592 |
| 1732750200 | 20.837 | 0.09 | 0.42 | 22.81 | 22.81 | 20.795 | 12465 |
| 1732663800 | 20.75 | -0.09 | -0.42 | 20.8 | 20.8 | 20.75 | 1402 |
| 1732577400 | 20.8373 | 0.09 | 0.42 | 20.82 | 20.87 | 20.8099 | 2604 |
| 1732318200 | 20.7497 | 0.03 | 0.17 | 21.38 | 21.38 | 20.7497 | 2986 |
| 1732231800 | 20.715 | 0.1 | 0.49 | 20.65 | 20.715 | 20.65 | 213 |
| 1732145400 | 20.6133 | 0.04 | 0.18 | 20.74 | 20.74 | 20.55 | 1334 |
| 1732059000 | 20.5766 | 0.08 | 0.40 | 20.55 | 20.58 | 20.39 | 2766 |
| 1731972600 | 20.495 | 0.07 | 0.34 | 20.44 | 20.51 | 20.44 | 914 |
| 1731713400 | 20.425 | -0.15 | -0.74 | 20.58 | 20.58 | 20.4 | 2492 |
| 1731627000 | 20.5769 | -0.04 | -0.21 | 20.595 | 20.63 | 20.56 | 4214 |
| 1731540600 | 20.6196 | -0.01 | -0.03 | 20.69 | 20.69 | 20.6007 | 3004 |
| 1731454200 | 20.625 | -0.11 | -0.54 | 20.72 | 20.72 | 20.605 | 3392 |
| 1731367800 | 20.7366 | -0.03 | -0.16 | 20.76 | 20.76 | 20.715 | 4050 |
| 1731108600 | 20.77 | -0.01 | -0.05 | 20.69 | 20.81 | 20.69 | 5063 |
| 1731022200 | 20.78 | 0.04 | 0.19 | 20.77 | 20.81 | 20.735 | 7418 |
| 1730935800 | 20.74 | 0.1 | 0.50 | 20.6761 | 20.76 | 20.6761 | 9918 |
| 1730849400 | 20.6362 | 0.07 | 0.32 | 20.58 | 20.66 | 20.58 | 6172 |
| 1730763000 | 20.57 | 0.01 | 0.07 | 20.56 | 20.61 | 20.55 | 10996 |
| 1730500200 | 20.5562 | 0.02 | 0.08 | 20.53 | 20.6 | 20.53 | 6234 |
| 1730413800 | 20.5391 | -0.07 | -0.35 | 20.58 | 20.59 | 20.52 | 4349 |
| 1730327400 | 20.6106 | -0 | -0.02 | 20.63 | 20.6417 | 20.6 | 1264 |
| 1730241000 | 20.615 | 0.07 | 0.34 | 20.56 | 20.65 | 20.56 | 393 |
| 1730154600 | 20.545 | -0.02 | -0.09 | 20.57 | 20.57 | 20.51 | 1843 |
| 1729895400 | 20.5633 | 0 | 0.02 | 20.59 | 20.5901 | 20.5633 | 314 |
| 1729809000 | 20.56 | 0.03 | 0.15 | 20.55 | 20.6 | 20.55 | 3375 |
| 1729722600 | 20.53 | -0.08 | -0.39 | 20.51 | 20.58 | 20.51 | 3752 |
| 1729636200 | 20.61 | -0.01 | -0.05 | 20.57 | 20.61 | 20.5566 | 5068 |
| 1729549800 | 20.62 | 0.05 | 0.27 | 20.62 | 20.62 | 20.585 | 2004 |
| 1729290600 | 20.565 | 0.04 | 0.17 | 20.51 | 20.5999 | 20.51 | 3944 |
| 1729204200 | 20.53 | -0.01 | -0.02 | 20.52 | 20.57 | 20.52 | 10646 |
| 1729117800 | 20.535 | 0.01 | 0.07 | 20.58 | 20.58 | 20.535 | 1235 |
| 1729031400 | 20.521 | -0.07 | -0.34 | 20.57 | 20.57 | 20.521 | 2582 |
| 1728945000 | 20.59 | 0.01 | 0.05 | 20.62 | 20.62 | 20.59 | 10195 |
| 1728685800 | 20.58 | 0.03 | 0.15 | 20.5296 | 20.61 | 20.5296 | 12574 |
| 1728599400 | 20.55 | 0.02 | 0.09 | 20.5515 | 20.5515 | 20.53 | 840 |
| 1728513000 | 20.5307 | 0.01 | 0.05 | 20.53 | 20.56 | 20.53 | 3777 |
| 1728426600 | 20.52 | 0 | 0.02 | 20.51 | 20.52 | 20.51 | 1640 |
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
