Premium
Eaton Vance Preferred Securities and Income ETF (EVPF)
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 | -0.0994 | -0.197633959638 | 50.295 | 50.295 | 49.79 | 1924 | 50.06563113 | SP |
| 4 | -0.1644 | -0.326449563145 | 50.36 | 50.81 | 49.79 | 9303 | 50.15049561 | SP |
| 12 | 0.3856 | 0.774141738607 | 49.81 | 51.01 | 49.0194 | 9721 | 49.95683859 | SP |
| 26 | 0.2556 | 0.511814177012 | 49.94 | 51.01 | 49.0194 | 10044 | 49.94722845 | SP |
| 52 | 0.2556 | 0.511814177012 | 49.94 | 51.01 | 49.0194 | 10044 | 49.94722845 | SP |
| 156 | 0.2556 | 0.511814177012 | 49.94 | 51.01 | 49.0194 | 10044 | 49.94722845 | SP |
| 260 | 0.2556 | 0.511814177012 | 49.94 | 51.01 | 49.0194 | 10044 | 49.94722845 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 50.1956 | 0.19 | 0.38 | 50.08 | 50.23 | 50.08 | 29034 |
| 1781130900 | 50.0076 | -0.1 | -0.20 | 50.08 | 50.08 | 49.99 | 2291 |
| 1781044500 | 50.11 | 0.06 | 0.11 | 50.15 | 50.16 | 50.07 | 1500 |
| 1780958100 | 50.0549 | -0.02 | -0.03 | 49.79 | 50.19 | 49.79 | 3162 |
| 1780698900 | 50.0701 | -0.16 | -0.32 | 50.16 | 50.21 | 50.0701 | 2126 |
| 1780612500 | 50.2329 | -0.01 | -0.01 | 50.295 | 50.295 | 50.2329 | 543 |
| 1780526100 | 50.24 | 0 | 0.00 | 50.45 | 50.45 | 50.205 | 17505 |
| 1780439700 | 50.2375 | -0.01 | -0.03 | 50.42 | 50.42 | 50.2375 | 14892 |
| 1780353300 | 50.2514 | 0.01 | 0.01 | 50.3 | 50.32 | 50.1 | 13110 |
| 1780094100 | 50.245 | -0.29 | -0.56 | 50.245 | 50.245 | 50.245 | 109 |
| 1780007700 | 50.53 | 0.18 | 0.35 | 50.81 | 50.81 | 50.44 | 8351 |
| 1779921300 | 50.3513 | 0.01 | 0.02 | 50.37 | 50.4199 | 50.3513 | 2698 |
| 1779834900 | 50.3425 | 0.2 | 0.41 | 50.3 | 50.35 | 50.26 | 2420 |
| 1779489300 | 50.1375 | 0.03 | 0.06 | 50.18 | 50.18 | 50.12 | 3429 |
| 1779402900 | 50.105 | -0.02 | -0.03 | 50.1 | 50.105 | 50.085 | 51805 |
| 1779316500 | 50.12 | 0.12 | 0.24 | 50.05 | 50.12 | 50.04 | 502 |
| 1779230100 | 50.0012 | -0.12 | -0.23 | 50.005 | 50.05 | 50.0012 | 36975 |
| 1779143700 | 50.1168 | -0.02 | -0.04 | 50.21 | 50.21 | 50.1168 | 950 |
| 1778884500 | 50.1363 | -0.15 | -0.29 | 50.14 | 50.15 | 50.1363 | 10207 |
| 1778798100 | 50.2844 | 0.03 | 0.06 | 50.36 | 50.38 | 50.28 | 4176 |
| 1778711700 | 50.2543 | -0.06 | -0.12 | 50.2 | 50.31 | 50.2 | 2052 |
| 1778625300 | 50.3139 | -0.04 | -0.07 | 50.32 | 50.32 | 50.3139 | 173 |
| 1778538900 | 50.3499 | -0.06 | -0.12 | 50.46 | 50.46 | 50.3499 | 2331 |
| 1778279700 | 50.41 | 0.13 | 0.27 | 50.53 | 50.53 | 50.38 | 11965 |
| 1778193300 | 50.275 | -0.08 | -0.16 | 50.36 | 50.38 | 50.275 | 1268 |
| 1778106900 | 50.355 | 0.14 | 0.29 | 50.34 | 50.41 | 50.34 | 5342 |
| 1778020500 | 50.21 | 0.14 | 0.28 | 50.26 | 50.26 | 50.205 | 4327 |
| 1777934100 | 50.0688 | -0.14 | -0.28 | 50.21 | 50.21 | 50.05 | 3726 |
| 1777674900 | 50.21 | -0.05 | -0.10 | 50.24 | 50.29 | 50.21 | 744 |
| 1777588500 | 50.2585 | -0.05 | -0.10 | 50.3 | 50.33 | 50.2585 | 2792 |
| 1777502100 | 50.3082 | -0.15 | -0.29 | 50.4 | 50.4 | 50.3082 | 1103 |
| 1777415700 | 50.4553 | -0.06 | -0.13 | 50.47 | 50.63 | 50.35 | 26758 |
| 1777329300 | 50.52 | 0.01 | 0.03 | 51.01 | 51.01 | 50.48 | 3102 |
| 1777070100 | 50.5066 | 0.07 | 0.13 | 50.5066 | 50.5066 | 50.5066 | 2 |
| 1776983700 | 50.4402 | -0.05 | -0.11 | 50.45 | 50.5 | 50.4402 | 1102 |
| 1776897300 | 50.495 | 0.2 | 0.40 | 50.75 | 50.75 | 50.45 | 11263 |
| 1776810900 | 50.2928 | -0.15 | -0.29 | 50.13 | 50.41 | 50.13 | 2665 |
| 1776724500 | 50.44 | -0.02 | -0.03 | 50.45 | 50.5 | 50.43 | 3463 |
| 1776465300 | 50.4553 | 0.27 | 0.55 | 50.41 | 50.57 | 50.41 | 2297 |
| 1776378900 | 50.1814 | -0.07 | -0.15 | 50.23 | 50.32 | 50.11 | 5586 |
| 1776292500 | 50.255 | 0.09 | 0.18 | 50.2 | 50.26 | 50.16 | 724 |
| 1776206100 | 50.165 | -0.03 | -0.05 | 50.23 | 50.26 | 50.165 | 38286 |
| 1776119700 | 50.19 | 0.08 | 0.16 | 50.17 | 50.23 | 50.17 | 13182 |
| 1775860500 | 50.1101 | 0 | 0.01 | 50.16 | 50.19 | 50.1101 | 1284 |
| 1775774100 | 50.1055 | 0.17 | 0.34 | 50.25 | 50.25 | 50.05 | 178 |
| 1775687700 | 49.935 | 0.35 | 0.70 | 49.98 | 50 | 49.87 | 72926 |
| 1775601300 | 49.5896 | 0.09 | 0.18 | 49.53 | 49.5896 | 49.48 | 4813 |
| 1775514900 | 49.5007 | 0 | 0.00 | 49.93 | 49.93 | 49.5007 | 3090 |
| 1775169300 | 49.5007 | 0.03 | 0.07 | 49.509 | 49.57 | 49.44 | 2421 |
| 1775082900 | 49.4672 | 0.22 | 0.44 | 49.48 | 49.68 | 49.4 | 69645 |
| 1774996500 | 49.25 | 0.06 | 0.13 | 49.22 | 49.469 | 49.16 | 11577 |
| 1774910100 | 49.185 | 0.17 | 0.34 | 49.27 | 49.36 | 49.185 | 3231 |
| 1774650900 | 49.0194 | -0.41 | -0.82 | 49.4 | 49.4 | 49.0194 | 5306 |
| 1774564500 | 49.425 | -0.13 | -0.25 | 49.5 | 49.5 | 49.425 | 5936 |
| 1774478100 | 49.5508 | 0.13 | 0.26 | 49.63 | 49.65 | 49.55 | 54588 |
| 1774391700 | 49.4233 | -0.02 | -0.04 | 49.43 | 49.52 | 49.41 | 4602 |
| 1774305300 | 49.4411 | -0.05 | -0.11 | 49.61 | 49.61 | 49.4411 | 171 |
| 1774046100 | 49.495 | -0.31 | -0.61 | 49.98 | 49.98 | 49.495 | 2833 |
| 1773959700 | 49.8005 | 0.02 | 0.03 | 49.81 | 49.81 | 49.7894 | 200 |
| 1773873300 | 49.7847 | -0.11 | -0.21 | 49.92 | 49.94 | 49.7847 | 50942 |
| 1773786900 | 49.8907 | 0.13 | 0.26 | 49.85 | 49.96 | 49.85 | 2286 |
| 1773700500 | 49.7637 | 0.02 | 0.04 | 49.7637 | 49.7637 | 49.7637 | 3 |
| 1773441300 | 49.745 | -0.05 | -0.09 | 49.755 | 49.755 | 49.745 | 772 |
| 1773354900 | 49.79 | -0.21 | -0.41 | 49.94 | 49.94 | 49.77 | 1422 |
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.
