Premium
Principal Active High Yield ETF (YLD)
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 | -0.03 | -0.157232704403 | 19.08 | 19.138 | 18.9899 | 167739 | 19.04975459 | SP |
| 4 | 0 | 0 | 19.05 | 19.15 | 18.88 | 187080 | 19.02092067 | SP |
| 12 | 0.25 | 1.32978723404 | 18.8 | 19.17 | 18.7128 | 203219 | 18.9833859 | SP |
| 26 | -0.08 | -0.41819132253 | 19.13 | 19.23 | 18.675 | 184670 | 19.02353801 | SP |
| 52 | -0.08 | -0.41819132253 | 19.13 | 19.48 | 18.675 | 179480 | 19.11780056 | SP |
| 156 | 0.8 | 4.38356164384 | 18.25 | 20.41 | 17.62 | 111749 | 19.07669042 | SP |
| 260 | -22.42 | -54.0631782011 | 41.47 | 43 | 17.15 | 90275 | 18.99025508 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 19.06 | 0.05 | 0.26 | 19.04 | 19.12 | 19.01 | 294465 |
| 1781735400 | 19.01 | -0.06 | -0.29 | 19.03 | 19.055 | 18.9899 | 113504 |
| 1781649000 | 19.065 | 0.02 | 0.08 | 19.02 | 19.0658 | 19.02 | 95390 |
| 1781562600 | 19.05 | 0.03 | 0.16 | 19.08 | 19.138 | 19.04 | 167595 |
| 1781303400 | 19.02 | 0.09 | 0.48 | 19.02 | 19.02 | 18.97 | 93186 |
| 1781217000 | 18.93 | 0 | 0.00 | 18.93 | 18.99 | 18.9 | 127542 |
| 1781130600 | 18.93 | -0.01 | -0.05 | 18.92 | 18.93 | 18.9 | 178542 |
| 1781044200 | 18.94 | 0.01 | 0.05 | 18.93 | 18.96 | 18.88 | 98020 |
| 1780957800 | 18.93 | 0.01 | 0.05 | 18.92 | 18.93 | 18.89 | 92050 |
| 1780698600 | 18.92 | -0.08 | -0.39 | 18.95 | 18.95 | 18.89 | 139552 |
| 1780612200 | 18.995 | 0.03 | 0.13 | 18.97 | 19.02 | 18.95 | 148840 |
| 1780525800 | 18.97 | -0.07 | -0.37 | 18.97 | 18.995 | 18.95 | 409780 |
| 1780439400 | 19.04 | 0.02 | 0.11 | 18.99 | 19.07 | 18.97 | 506360 |
| 1780353000 | 19.02 | -0.1 | -0.52 | 19 | 19.03 | 18.95 | 155904 |
| 1780093800 | 19.12 | 0.03 | 0.16 | 19.12 | 19.14 | 19.065 | 152848 |
| 1780007400 | 19.09 | 0.03 | 0.16 | 19.04 | 19.15 | 19.0166 | 152608 |
| 1779921000 | 19.06 | -0.03 | -0.16 | 19.03 | 19.0899 | 19.03 | 66888 |
| 1779834600 | 19.09 | 0.09 | 0.47 | 19.05 | 19.11 | 18.99 | 374359 |
| 1779489000 | 19 | 0.02 | 0.11 | 18.98 | 19.08 | 18.98 | 80980 |
| 1779402600 | 18.98 | -0.03 | -0.16 | 19 | 19.01 | 18.91 | 485662 |
| 1779316200 | 19.01 | 0.1 | 0.53 | 18.88 | 19.02 | 18.88 | 103661 |
| 1779229800 | 18.91 | -0.04 | -0.21 | 18.9 | 18.93 | 18.8582 | 123899 |
| 1779143400 | 18.95 | 0.06 | 0.32 | 18.89 | 18.95 | 18.89 | 54816 |
| 1778884200 | 18.89 | -0.1 | -0.50 | 18.9 | 18.93 | 18.8801 | 80144 |
| 1778797800 | 18.985 | -0.03 | -0.13 | 18.99 | 19.04 | 18.98 | 102849 |
| 1778711400 | 19.01 | 0.04 | 0.21 | 18.96 | 19.02 | 18.93 | 98153 |
| 1778625000 | 18.97 | -0.05 | -0.26 | 18.96 | 18.975 | 18.94 | 83162 |
| 1778538600 | 19.02 | -0.05 | -0.26 | 19 | 19.035 | 18.9702 | 212494 |
| 1778279400 | 19.07 | 0.05 | 0.26 | 19.01 | 19.07 | 18.9692 | 203180 |
| 1778193000 | 19.02 | -0.04 | -0.21 | 19.05 | 19.0763 | 18.975 | 276627 |
| 1778106600 | 19.06 | 0.03 | 0.16 | 19.01 | 19.08 | 19 | 107664 |
| 1778020200 | 19.03 | 0.04 | 0.21 | 18.96 | 19.03 | 18.945 | 580350 |
| 1777933800 | 18.99 | -0.01 | -0.05 | 18.97 | 18.99 | 18.905 | 715441 |
| 1777674600 | 19 | -0.06 | -0.31 | 18.98 | 19 | 18.96 | 70024 |
| 1777588200 | 19.06 | 0.05 | 0.26 | 19.03 | 19.08 | 19.02 | 83050 |
| 1777501800 | 19.01 | -0.09 | -0.47 | 19.05 | 19.05 | 18.985 | 124160 |
| 1777415400 | 19.0996 | 0.07 | 0.37 | 19.03 | 19.0996 | 19.02 | 65817 |
| 1777329000 | 19.03 | -0.05 | -0.26 | 19.02 | 19.11 | 18.95 | 111180 |
| 1777069800 | 19.08 | 0.07 | 0.37 | 19.03 | 19.1 | 19 | 99653 |
| 1776983400 | 19.01 | -0.07 | -0.37 | 19.07 | 19.07 | 18.99 | 80339 |
| 1776897000 | 19.08 | 0.06 | 0.32 | 19.06 | 19.08 | 19.035 | 77136 |
| 1776810600 | 19.02 | -0.01 | -0.05 | 19.07 | 19.07 | 19.01 | 106179 |
| 1776724200 | 19.03 | -0.01 | -0.05 | 19.07 | 19.07 | 19.02 | 83526 |
| 1776465000 | 19.04 | 0.03 | 0.16 | 19.02 | 19.17 | 19.02 | 506630 |
| 1776378600 | 19.01 | -0.04 | -0.21 | 19.04 | 19.04 | 18.96 | 216355 |
| 1776292200 | 19.05 | -0.01 | -0.05 | 18.98 | 19.05 | 18.9701 | 94391 |
| 1776205800 | 19.06 | 0.09 | 0.47 | 18.95 | 19.06 | 18.95 | 130643 |
| 1776119400 | 18.97 | 0.05 | 0.26 | 18.85 | 19 | 18.85 | 76715 |
| 1775860200 | 18.92 | -0.09 | -0.47 | 19 | 19 | 18.899323 | 1177444 |
| 1775773800 | 19.01 | 0.01 | 0.05 | 18.98 | 19.03 | 18.94 | 104939 |
| 1775687400 | 19 | 0.13 | 0.69 | 19.03 | 19.03 | 18.94 | 184840 |
| 1775601000 | 18.87 | -0.02 | -0.11 | 18.84 | 18.875 | 18.825 | 430980 |
| 1775514600 | 18.89 | 0.09 | 0.48 | 18.82 | 18.895 | 18.79 | 167892 |
| 1775169000 | 18.8 | -0.03 | -0.16 | 18.83 | 18.89 | 18.7403 | 465858 |
| 1775082600 | 18.83 | -0.13 | -0.69 | 18.8 | 18.87 | 18.8 | 232873 |
| 1774996200 | 18.96 | 0.22 | 1.17 | 18.81 | 18.96 | 18.8 | 86776 |
| 1774909800 | 18.74 | 0.01 | 0.05 | 18.8 | 18.8 | 18.7128 | 129548 |
| 1774650600 | 18.73 | -0.04 | -0.21 | 18.71 | 18.735 | 18.675 | 72621 |
| 1774564200 | 18.77 | -0.15 | -0.79 | 18.8 | 18.845 | 18.73 | 282207 |
| 1774477800 | 18.92 | 0.1 | 0.53 | 18.86 | 18.92 | 18.849 | 70784 |
| 1774391400 | 18.82 | -0.02 | -0.08 | 18.82 | 18.84 | 18.774 | 55458 |
| 1774305000 | 18.835 | 0.1 | 0.53 | 18.79 | 18.8964 | 18.775 | 51195 |
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.
