Premium
Sg Etn Daily Short-1x Vix Future (VIX1S)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741712100 | 43.2 | -5.22 | -10.78 | 45.13 | 46 | 41.1 | 20883 |
| 1741625700 | 48.42 | -0.98 | -1.98 | 50.85 | 51.01 | 47.78 | 9079 |
| 1741366500 | 49.4 | -5.95 | -10.75 | 51.1 | 51.86 | 49.37 | 8202 |
| 1741280100 | 55.35 | 0.36 | 0.65 | 56.21 | 56.22 | 52.5 | 7824 |
| 1741193700 | 54.99 | 0.97 | 1.80 | 58.04 | 58.25 | 54.99 | 3590 |
| 1741107300 | 54.02 | -10.76 | -16.61 | 58.6 | 59.06 | 53.69 | 19338 |
| 1741020900 | 64.78 | -0.12 | -0.18 | 65.19 | 66.319999 | 64.11 | 6396 |
| 1740761700 | 64.9 | -2.83 | -4.18 | 63.5 | 64.9 | 62 | 6372 |
| 1740675300 | 67.73 | -1.07 | -1.56 | 68.85 | 69.21 | 66.8 | 2518 |
| 1740588900 | 68.8 | 4.48 | 6.97 | 66.849999 | 68.8 | 66.379999 | 809 |
| 1740502500 | 64.319999 | -3.38 | -4.99 | 67.13 | 67.13 | 63.34 | 4653 |
| 1740416100 | 67.7 | -4.7 | -6.49 | 68.99 | 69.49 | 65.7 | 3656 |
| 1740156900 | 72.4 | -0.7 | -0.96 | 72.9 | 72.9 | 72.4 | 29 |
| 1740070500 | 73.1 | 1.14 | 1.58 | 73 | 73.1 | 72.42 | 365 |
| 1739984100 | 71.96 | 0.15 | 0.21 | 71.87 | 72.8 | 71.5 | 2370 |
| 1739897700 | 71.81 | -0.19 | -0.26 | 71.81 | 71.81 | 71.81 | 8 |
| 1739811300 | 72 | 1 | 1.41 | 71 | 72.67 | 71 | 117 |
| 1739552100 | 71 | -1 | -1.39 | 71.63 | 71.63 | 70.78 | 162 |
| 1739465700 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1739379300 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1739292900 | 72 | 0.96 | 1.35 | 72 | 72 | 70.91 | 1515 |
| 1739206500 | 71.04 | 0.6 | 0.85 | 71.04 | 71.04 | 71.04 | 30 |
| 1738947300 | 70.44 | -1.58 | -2.19 | 72.5 | 73.1 | 70.17 | 1234 |
| 1738860900 | 72.02 | 2.62 | 3.78 | 71.67 | 72.5 | 71.56 | 1250 |
| 1738774500 | 69.4 | -0.4 | -0.57 | 68.2 | 69.4 | 67.04 | 376 |
| 1738688100 | 69.8 | -0.2 | -0.29 | 67.41 | 69.8 | 67 | 2910 |
| 1738601700 | 70 | -3 | -4.11 | 73.5 | 75 | 63.33 | 12182 |
| 1738342500 | 73 | 1.5 | 2.10 | 72.35 | 73 | 72.35 | 650 |
| 1738256100 | 71.5 | 1.72 | 2.46 | 71.66 | 72.4 | 71.5 | 301 |
| 1738169700 | 69.78 | -0.22 | -0.31 | 71.33 | 71.68 | 69.78 | 1925 |
| 1738083300 | 70 | 3 | 4.48 | 68.95 | 70 | 68.15 | 583 |
| 1737996900 | 67 | -6.24 | -8.52 | 67.68 | 68.99 | 60.76 | 13159 |
| 1737737700 | 73.24 | -0.34 | -0.46 | 72.9 | 73.24 | 72.86 | 171 |
| 1737651300 | 73.58 | 0.08 | 0.11 | 72.02 | 74 | 72 | 153 |
| 1737564900 | 73.5 | 0.82 | 1.13 | 73.72 | 74.4 | 73.23 | 193 |
| 1737478500 | 72.68 | 0.39 | 0.54 | 72.25 | 73 | 72.23 | 659 |
| 1737392100 | 72.29 | 0 | 0.00 | 72.29 | 72.29 | 72.29 | 0 |
| 1737132900 | 72.29 | 0.14 | 0.19 | 72 | 73.11 | 72 | 1145 |
| 1737046500 | 72.15 | 1.65 | 2.34 | 71.75 | 72.5 | 71.42 | 2488 |
| 1736960100 | 70.5 | 5.4 | 8.29 | 65.37 | 70.9 | 64.68 | 3309 |
| 1736873700 | 65.099999 | 4.6 | 7.60 | 64.81 | 66 | 64.44 | 2383 |
| 1736787300 | 60.5 | -1.46 | -2.36 | 61 | 61.78 | 59.23 | 6371 |
| 1736528100 | 61.96 | -4.59 | -6.90 | 65.68 | 65.68 | 60.67 | 3321 |
| 1736441700 | 66.55 | 1.24 | 1.90 | 65.739999 | 66.55 | 65.739999 | 1405 |
| 1736355300 | 65.31 | -3.45 | -5.02 | 66.989999 | 67.31 | 63.78 | 1773 |
| 1736268900 | 68.76 | -3.4 | -4.71 | 70.54 | 72.2 | 68.18 | 954 |
| 1736182500 | 72.16 | 3.31 | 4.81 | 71 | 72.39 | 70.9 | 1413 |
| 1735923300 | 68.85 | 0.03 | 0.04 | 67.86 | 69.1 | 67.86 | 1097 |
| 1735836900 | 68.82 | 0.92 | 1.35 | 69.33 | 69.69 | 67.87 | 2457 |
| 1735577700 | 67.9 | 0.4 | 0.59 | 68.47 | 69.45 | 63.88 | 1062 |
| 1735318500 | 67.5 | 1.5 | 2.27 | 72.01 | 72.87 | 66.7 | 7509 |
| 1734972900 | 66 | 2.38 | 3.74 | 66.41 | 66.7 | 64.47 | 1912 |
| 1734713700 | 63.62 | 1.12 | 1.79 | 60.1 | 63.62 | 54.25 | 13466 |
| 1734627300 | 62.5 | -13.42 | -17.68 | 66.12 | 66.7 | 61 | 5760 |
| 1734540900 | 75.92 | 0.98 | 1.31 | 74.96 | 76.25 | 74.96 | 423 |
| 1734454500 | 74.94 | -3.06 | -3.92 | 76.11 | 76.38 | 74.94 | 158 |
| 1734368100 | 78 | 0.45 | 0.58 | 77.83 | 78 | 77.43 | 94 |
| 1734108900 | 77.55 | -0.45 | -0.58 | 79 | 79 | 77.55 | 216 |
| 1734022500 | 78 | -0.35 | -0.45 | 78 | 78 | 78 | 33 |
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
