Premium
Amplify CEF High Income ETF (YYY)
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 | 0.05 | 0.435540069686 | 11.48 | 11.55 | 11.4101 | 618677 | 11.51765085 | SP |
| 4 | 0.19 | 1.67548500882 | 11.34 | 11.55 | 11.145 | 464860 | 11.3965277 | SP |
| 12 | 0.24 | 2.12577502214 | 11.29 | 11.64 | 10.91 | 405451 | 11.45198048 | SP |
| 26 | -0.07 | -0.603448275862 | 11.6 | 11.91 | 10.69 | 410712 | 11.45957392 | SP |
| 52 | -0.23 | -1.95578231293 | 11.76 | 11.93 | 10.69 | 357434 | 11.56535231 | SP |
| 156 | -0.17 | -1.45299145299 | 11.7 | 12.4 | 9.872 | 280755 | 11.63424856 | SP |
| 260 | -6.15 | -34.7850678733 | 17.68 | 17.79 | 9.872 | 233865 | 12.37352422 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 11.53 | 0.01 | 0.09 | 11.5 | 11.55 | 11.48 | 486067 |
| 1782945000 | 11.52 | -0.01 | -0.09 | 11.49 | 11.5371 | 11.48 | 387302 |
| 1782858600 | 11.53 | 0.02 | 0.17 | 11.51 | 11.55 | 11.51 | 699197 |
| 1782772200 | 11.51 | -0.02 | -0.17 | 11.49 | 11.51 | 11.4101 | 1439473 |
| 1782513000 | 11.53 | 0.02 | 0.17 | 11.52 | 11.54 | 11.485 | 290502 |
| 1782426600 | 11.51 | 0.07 | 0.61 | 11.48 | 11.53 | 11.47 | 276909 |
| 1782340200 | 11.44 | 0 | 0.04 | 11.43 | 11.46 | 11.41 | 249158 |
| 1782253800 | 11.435 | -0.02 | -0.16 | 11.45 | 11.46 | 11.4 | 174601 |
| 1782167400 | 11.453 | -0.02 | -0.15 | 11.45 | 11.49 | 11.45 | 215254 |
| 1781821800 | 11.47 | 0.06 | 0.55 | 11.47 | 11.48 | 11.44 | 192881 |
| 1781735400 | 11.407 | -0.04 | -0.33 | 11.45 | 11.485 | 11.395 | 365178 |
| 1781649000 | 11.445 | 0.02 | 0.13 | 11.49 | 11.49 | 11.43 | 154176 |
| 1781562600 | 11.43 | 0.05 | 0.44 | 11.42 | 11.49 | 11.42 | 934254 |
| 1781303400 | 11.38 | 0.07 | 0.62 | 11.33 | 11.3899 | 11.3201 | 180256 |
| 1781217000 | 11.31 | 0.09 | 0.80 | 11.28 | 11.3199 | 11.235 | 202745 |
| 1781130600 | 11.22 | -0.02 | -0.18 | 11.3 | 11.3222 | 11.21 | 210259 |
| 1781044200 | 11.24 | 0 | 0.00 | 11.25 | 11.325 | 11.145 | 1100040 |
| 1780957800 | 11.24 | -0.01 | -0.09 | 11.27 | 11.36 | 11.2328 | 1125463 |
| 1780698600 | 11.25 | -0.15 | -1.32 | 11.4 | 11.4 | 11.23 | 382251 |
| 1780612200 | 11.4 | 0.06 | 0.53 | 11.34 | 11.42 | 11.34 | 252438 |
| 1780525800 | 11.34 | -0.15 | -1.31 | 11.45 | 11.48 | 10.91 | 2494209 |
| 1780439400 | 11.49 | -0.01 | -0.09 | 11.5 | 11.5 | 11.46 | 429250 |
| 1780353000 | 11.5 | -0.06 | -0.52 | 11.5 | 11.5499 | 11.48 | 225378 |
| 1780093800 | 11.56 | 0.03 | 0.26 | 11.53 | 11.57 | 11.5 | 372402 |
| 1780007400 | 11.53 | -0.08 | -0.69 | 11.52 | 11.53 | 11.43 | 289896 |
| 1779921000 | 11.61 | 0.01 | 0.09 | 11.63 | 11.64 | 11.6 | 491982 |
| 1779834600 | 11.6 | 0.03 | 0.26 | 11.58 | 11.63 | 11.57 | 375309 |
| 1779489000 | 11.57 | 0.03 | 0.26 | 11.52 | 11.58 | 11.52 | 404493 |
| 1779402600 | 11.54 | 0.04 | 0.35 | 11.47 | 11.54 | 11.44 | 224562 |
| 1779316200 | 11.5 | 0.12 | 1.05 | 11.39 | 11.5 | 11.39 | 272358 |
| 1779229800 | 11.38 | -0.04 | -0.35 | 11.42 | 11.43 | 11.36 | 333875 |
| 1779143400 | 11.42 | -0.03 | -0.26 | 11.47 | 11.47 | 11.38 | 383262 |
| 1778884200 | 11.45 | -0.13 | -1.12 | 11.55 | 11.55 | 11.44 | 265692 |
| 1778797800 | 11.58 | 0.02 | 0.17 | 11.58 | 11.6 | 11.56 | 235772 |
| 1778711400 | 11.56 | 0.04 | 0.35 | 11.53 | 11.56 | 11.5 | 195300 |
| 1778625000 | 11.52 | -0.02 | -0.17 | 11.5 | 11.52 | 11.46 | 239849 |
| 1778538600 | 11.54 | -0.02 | -0.17 | 11.57 | 11.57 | 11.52 | 305743 |
| 1778279400 | 11.56 | 0.01 | 0.09 | 11.59 | 11.59 | 11.5204 | 291539 |
| 1778193000 | 11.55 | -0.05 | -0.43 | 11.61 | 11.61 | 11.5301 | 455986 |
| 1778106600 | 11.6 | 0.06 | 0.52 | 11.58 | 11.6 | 11.5501 | 300101 |
| 1778020200 | 11.54 | 0.03 | 0.26 | 11.52 | 11.56 | 11.51 | 235464 |
| 1777933800 | 11.51 | -0.06 | -0.52 | 11.57 | 11.57 | 11.49 | 311082 |
| 1777674600 | 11.57 | -0.01 | -0.09 | 11.55 | 11.5919 | 11.52 | 535518 |
| 1777588200 | 11.58 | 0.13 | 1.14 | 11.41 | 11.58 | 11.41 | 543323 |
| 1777501800 | 11.45 | -0.08 | -0.69 | 11.48 | 11.48 | 11.39 | 357318 |
| 1777415400 | 11.53 | -0.03 | -0.26 | 11.56 | 11.57 | 11.51 | 210454 |
| 1777329000 | 11.56 | 0.05 | 0.43 | 11.49 | 11.57 | 11.49 | 278990 |
| 1777069800 | 11.51 | 0.01 | 0.09 | 11.52 | 11.54 | 11.4799 | 251840 |
| 1776983400 | 11.5 | -0.05 | -0.43 | 11.56 | 11.56 | 11.46 | 260391 |
| 1776897000 | 11.55 | 0.02 | 0.17 | 11.6 | 11.6 | 11.5101 | 222865 |
| 1776810600 | 11.53 | -0.06 | -0.52 | 11.62 | 11.63 | 11.52 | 343917 |
| 1776724200 | 11.59 | 0.01 | 0.09 | 11.54 | 11.59 | 11.54 | 221050 |
| 1776465000 | 11.58 | 0.09 | 0.78 | 11.53 | 11.6 | 11.51 | 368058 |
| 1776378600 | 11.49 | -0.01 | -0.09 | 11.5 | 11.51 | 11.47 | 198257 |
| 1776292200 | 11.5 | -0.01 | -0.09 | 11.47 | 11.51 | 11.47 | 162173 |
| 1776205800 | 11.51 | 0.1 | 0.88 | 11.46 | 11.51 | 11.4101 | 220116 |
| 1776119400 | 11.41 | 0.06 | 0.53 | 11.35 | 11.42 | 11.31 | 395383 |
| 1775860200 | 11.35 | -0.01 | -0.09 | 11.41 | 11.41 | 11.33 | 517790 |
| 1775773800 | 11.36 | 0.13 | 1.16 | 11.29 | 11.36 | 11.24 | 462887 |
| 1775687400 | 11.23 | 0.15 | 1.31 | 11.2 | 11.29 | 11.16 | 764692 |
| 1775601000 | 11.085 | 0.03 | 0.27 | 11.05 | 11.09 | 11.01 | 162040 |
| 1775514600 | 11.055 | 0.06 | 0.59 | 11.03 | 11.06 | 11.0035 | 188444 |
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.
