Premium
REX Crypto Equity Premium Income ETF (CEPI)
NASDAQ
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 | -3.407 | -6.57214506173 | 51.84 | 52.16 | 46.5 | 28158 | 47.92874703 | SP |
| 4 | 1.433 | 3.04893617021 | 47 | 52.16 | 46.5 | 12268 | 48.67632626 | SP |
| 12 | -1.807 | -3.59673566879 | 50.24 | 52.16 | 46.37 | 14454 | 49.38830529 | SP |
| 26 | -1.807 | -3.59673566879 | 50.24 | 52.16 | 46.37 | 14454 | 49.38830529 | SP |
| 52 | -1.807 | -3.59673566879 | 50.24 | 52.16 | 46.37 | 14454 | 49.38830529 | SP |
| 156 | -1.807 | -3.59673566879 | 50.24 | 52.16 | 46.37 | 14454 | 49.38830529 | SP |
| 260 | -1.807 | -3.59673566879 | 50.24 | 52.16 | 46.37 | 14454 | 49.38830529 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 48.433 | 1.13 | 2.40 | 47.98 | 48.71 | 47.98 | 38933 |
| 1738193700 | 47.3001 | 0.1 | 0.21 | 47.28 | 47.42 | 46.8 | 28432 |
| 1738107300 | 47.2 | -1.25 | -2.58 | 47.33 | 47.33 | 46.5 | 47333 |
| 1738020900 | 48.4506 | -3.3 | -6.37 | 50.14 | 50.14 | 47.79 | 26823 |
| 1737761700 | 51.7493 | 0.35 | 0.68 | 51.84 | 52.16 | 51.4929 | 10043 |
| 1737675300 | 51.4 | 0 | 0.00 | 51.4 | 51.4 | 51.4 | 0 |
| 1737588900 | 51.4 | 0.6 | 1.18 | 50.83 | 51.4 | 50.83 | 7841 |
| 1737502500 | 50.8 | -0.11 | -0.22 | 51.28 | 51.28 | 50.5 | 11161 |
| 1737156900 | 50.91 | 0.81 | 1.62 | 50.77 | 51.23 | 50.6 | 5099 |
| 1737070500 | 50.1 | 0.14 | 0.28 | 50.03 | 50.2399 | 49.8 | 18059 |
| 1736984100 | 49.96 | 1.43 | 2.95 | 49.03 | 49.96 | 49.03 | 7056 |
| 1736897700 | 48.53 | 0.63 | 1.32 | 48.73 | 49.07 | 48.2685 | 4414 |
| 1736811300 | 47.9 | -0.35 | -0.73 | 47.12 | 47.9 | 46.8487 | 11852 |
| 1736552100 | 48.25 | -0.54 | -1.11 | 48.06 | 48.36 | 47.71 | 5784 |
| 1736379300 | 48.79 | -0.24 | -0.49 | 48.9 | 48.9 | 48.1 | 3313 |
| 1736292900 | 49.03 | -1.12 | -2.23 | 50.05 | 50.05 | 49.03 | 4950 |
| 1736206500 | 50.15 | 1.01 | 2.06 | 49.86 | 50.195 | 49.7499 | 6840 |
| 1735947300 | 49.14 | 2.03 | 4.31 | 47.26 | 49.14 | 47.26 | 5170 |
| 1735860900 | 47.11 | 0.59 | 1.27 | 46.99 | 47.11 | 46.67 | 5597 |
| 1735688100 | 46.52 | -0.62 | -1.32 | 47.32 | 47.52 | 46.37 | 7112 |
| 1735601700 | 47.14 | -0.8 | -1.67 | 47.24 | 47.47 | 46.56 | 8986 |
| 1735342500 | 47.94 | -0.99 | -2.02 | 48.76 | 48.76 | 47.62 | 7237 |
| 1735256100 | 48.93 | -0.29 | -0.59 | 48.87 | 49.05 | 48.56 | 9084 |
| 1735077840 | 49.22 | 1.3 | 2.71 | 48.17 | 49.22 | 48.17 | 2274 |
| 1734996900 | 47.92 | -0.33 | -0.68 | 48.17 | 48.17 | 47.4826 | 9376 |
| 1734737700 | 48.25 | 0.8 | 1.69 | 47.01 | 48.36 | 47 | 11513 |
| 1734651300 | 47.45 | -0.99 | -2.04 | 49.13 | 49.13 | 47.431 | 17028 |
| 1734564900 | 48.44 | -2.81 | -5.48 | 51 | 51.41 | 48.08 | 11250 |
| 1734478500 | 51.25 | -0.27 | -0.52 | 51.38 | 51.49 | 50.91 | 6640 |
| 1734392100 | 51.52 | 1.12 | 2.22 | 50.83 | 52.0195 | 50.65 | 17638 |
| 1734132900 | 50.4 | 0.27 | 0.55 | 50.43 | 50.64 | 50.2201 | 10329 |
| 1734046500 | 50.125 | -0.35 | -0.68 | 50.67 | 50.8 | 50.0001 | 6442 |
| 1733960100 | 50.47 | 1.11 | 2.25 | 49.89 | 50.57 | 49.7754 | 11377 |
| 1733873700 | 49.36 | -0.75 | -1.50 | 50.39 | 50.39 | 49.2363 | 27987 |
| 1733787300 | 50.11 | -1.43 | -2.77 | 52.01 | 52.01 | 50.1 | 30889 |
| 1733528100 | 51.5365 | 0.98 | 1.93 | 50.88 | 51.83 | 50.88 | 13730 |
| 1733441700 | 50.56 | -0.57 | -1.12 | 51.91 | 52.109 | 50.43 | 75335 |
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
