Premium
Global X S&p 500 Covered Call and Growth ETF (XYLG)
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 | 0.52 | 1.86580552565 | 27.87 | 28.73 | 27.5901 | 90483 | 28.28740963 | SP |
| 4 | -4.95 | -14.8470305939 | 33.34 | 33.71 | 27.51 | 51202 | 28.2730489 | SP |
| 12 | -3.76 | -11.6951788491 | 32.15 | 33.71 | 27.51 | 20583 | 29.52150526 | SP |
| 26 | -2.61 | -8.41935483871 | 31 | 33.71 | 27.51 | 15408 | 30.11128049 | SP |
| 52 | -0.24 | -0.838281522878 | 28.63 | 33.71 | 27.51 | 12649 | 30.00650416 | SP |
| 156 | -1.61 | -5.36666666667 | 30 | 33.71 | 23.3101 | 13102 | 28.14695017 | SP |
| 260 | 3.29 | 13.1075697211 | 25.1 | 33.71 | 23.3101 | 10319 | 28.4176121 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 28.3724 | 0.15 | 0.54 | 28.37 | 28.73 | 28.2201 | 279013 |
| 1737070200 | 28.22 | -0.01 | -0.04 | 28.26 | 28.27 | 28.16 | 27057 |
| 1736983800 | 28.23 | 0.42 | 1.51 | 28.12 | 28.4499 | 28.1 | 11381 |
| 1736897400 | 27.81 | 0.08 | 0.29 | 27.87 | 27.87 | 27.5901 | 44482 |
| 1736811000 | 27.7297 | -0 | -0.00 | 27.51 | 27.73 | 27.51 | 14825 |
| 1736551800 | 27.73 | -0.35 | -1.25 | 27.85 | 27.8586 | 27.62 | 26716 |
| 1736379000 | 28.08 | 0.11 | 0.40 | 28 | 28.08 | 27.86 | 17126 |
| 1736292600 | 27.9678 | -0.27 | -0.96 | 28.22 | 28.2693 | 27.91 | 37234 |
| 1736206200 | 28.24 | 0.19 | 0.68 | 28.27 | 28.36 | 28.11 | 107852 |
| 1735947000 | 28.0505 | 0.32 | 1.16 | 27.84 | 28.1061 | 27.7165 | 19628 |
| 1735860600 | 27.73 | -0.16 | -0.57 | 27.9 | 28.0099 | 27.64 | 13340 |
| 1735687800 | 27.89 | -0.02 | -0.08 | 27.98 | 28.04 | 27.77 | 46459 |
| 1735601400 | 27.9122 | -5.49 | -16.42 | 27.92 | 28.05 | 27.7 | 144810 |
| 1735342200 | 33.397599 | -0.31 | -0.93 | 33.58 | 33.58 | 33.287486 | 16581 |
| 1735255800 | 33.71 | 0.1 | 0.31 | 33.65 | 33.71 | 33.549999 | 4477 |
| 1735077840 | 33.6058 | 0.18 | 0.53 | 33.34 | 33.6058 | 33.34 | 1897 |
| 1734996600 | 33.43 | 0.34 | 1.04 | 33.17 | 33.43 | 33.0845 | 5246 |
| 1734737400 | 33.0875 | 0.41 | 1.27 | 33.18 | 33.39 | 33.08 | 3874 |
| 1734651000 | 32.674 | -0.07 | -0.20 | 33.009999 | 33.009999 | 32.659999 | 5589 |
| 1734564600 | 32.7396 | -0.5 | -1.51 | 33.35 | 33.389899 | 32.7396 | 6510 |
| 1734478200 | 33.241999 | -0.15 | -0.45 | 33.33 | 33.33 | 33.22 | 5491 |
| 1734391800 | 33.3911 | 0.06 | 0.18 | 33.365 | 33.43 | 33.3301 | 4451 |
| 1734132600 | 33.33 | 0.02 | 0.06 | 33.38 | 33.385599 | 33.235 | 1365 |
| 1734046200 | 33.31 | -0.04 | -0.11 | 33.25 | 33.409 | 33.25 | 7764 |
| 1733959800 | 33.3457 | 0.16 | 0.47 | 33.31 | 33.4137 | 33.29 | 7508 |
| 1733873400 | 33.190399 | -0.05 | -0.15 | 33.58 | 33.58 | 33.190399 | 2890 |
| 1733787000 | 33.2414 | -0.16 | -0.47 | 33.28 | 33.35 | 33.18 | 9476 |
| 1733527800 | 33.4 | 0.03 | 0.09 | 33.409999 | 33.43 | 33.28 | 4675 |
| 1733441400 | 33.369999 | 0.05 | 0.16 | 33.409999 | 33.409999 | 33.2806 | 5713 |
| 1733355000 | 33.3156 | -0.09 | -0.28 | 33.34 | 33.36 | 33.2201 | 7397 |
| 1733268600 | 33.409999 | 0.22 | 0.67 | 33.21 | 33.409999 | 33.2 | 8078 |
| 1733182200 | 33.1877 | 0.04 | 0.11 | 33.25 | 33.25 | 33.1006 | 8105 |
| 1732917840 | 33.1497 | 0.13 | 0.40 | 33.08 | 33.18 | 33.08 | 1569 |
| 1732750200 | 33.017699 | -0.06 | -0.19 | 33.08 | 33.189031 | 32.994999 | 2883 |
| 1732663800 | 33.082099 | 0.12 | 0.35 | 33.049999 | 33.1147 | 32.984699 | 7431 |
| 1732577400 | 32.965899 | 0.07 | 0.22 | 33.009999 | 33.11 | 32.9075 | 11405 |
| 1732318200 | 32.8925 | 0.1 | 0.32 | 32.83 | 32.92 | 32.8035 | 3906 |
| 1732231800 | 32.789 | 0.1 | 0.30 | 32.68 | 32.8694 | 32.659999 | 6209 |
| 1732145400 | 32.689999 | 0.05 | 0.14 | 32.65 | 32.689999 | 32.4501 | 8943 |
| 1732059000 | 32.6434 | 0.09 | 0.28 | 32.479999 | 32.68 | 32.479999 | 2068 |
| 1731972600 | 32.5523 | -0.04 | -0.14 | 32.43 | 32.64 | 32.43 | 8684 |
| 1731713400 | 32.5965 | -0.38 | -1.16 | 32.769399 | 32.84 | 32.57 | 7560 |
| 1731627000 | 32.979999 | -0.01 | -0.03 | 33.02 | 33.02 | 32.909999 | 3436 |
| 1731540600 | 32.9912 | 0 | 0.01 | 33.009999 | 33.22 | 32.9912 | 3654 |
| 1731454200 | 32.9869 | -0.1 | -0.31 | 33.1 | 33.205 | 32.89 | 11704 |
| 1731367800 | 33.09 | 0.04 | 0.13 | 33 | 33.195 | 32.99 | 13117 |
| 1731108600 | 33.0469 | 0.11 | 0.34 | 32.99 | 33.32 | 32.9501 | 36507 |
| 1731022200 | 32.9362 | 0.2 | 0.61 | 32.7809 | 32.97 | 32.7809 | 6871 |
| 1730935800 | 32.7364 | 0.72 | 2.24 | 32.573999 | 32.78 | 32.49 | 7931 |
| 1730849400 | 32.02 | 0.25 | 0.79 | 31.77 | 32.13 | 31.77 | 2484 |
| 1730763000 | 31.77 | -0.08 | -0.25 | 31.91 | 32.04 | 31.73 | 25216 |
| 1730500200 | 31.8497 | 0.03 | 0.08 | 31.91 | 32 | 31.83 | 5289 |
| 1730413800 | 31.8231 | -0.38 | -1.17 | 31.98 | 31.98 | 31.69 | 20231 |
| 1730327400 | 32.2002 | -0.09 | -0.27 | 32.3345 | 32.38 | 32.18 | 8527 |
| 1730241000 | 32.287799 | 0.04 | 0.13 | 32.15 | 32.295 | 32.15 | 4178 |
| 1730154600 | 32.2455 | 0.09 | 0.27 | 32.4 | 32.4 | 32.189999 | 6517 |
| 1729895400 | 32.1571 | -0.11 | -0.35 | 32.33 | 32.43 | 32.119999 | 12655 |
| 1729809000 | 32.27 | 0.16 | 0.50 | 32.13 | 32.27 | 32.1 | 8222 |
| 1729722600 | 32.109499 | -0.25 | -0.78 | 32.4 | 32.4 | 32.034999 | 3754 |
| 1729636200 | 32.3619 | 0.03 | 0.11 | 32.25 | 32.42 | 32.189999 | 7783 |
| 1729549800 | 32.3279 | -0.2 | -0.62 | 32.39 | 32.43 | 32.22 | 6488 |
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
