Premium
REX FANG and Innovation Equity Premium Income ETF (FEPI)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.206516750803 | 43.58 | 44.02 | 41.5101 | 145057 | 42.65029867 | SP |
| 4 | -6.5875 | -13.154610354 | 50.0775 | 50.2637 | 41.5101 | 185764 | 45.85445477 | SP |
| 12 | -6.36 | -12.7582748245 | 49.85 | 51.6999 | 41.5101 | 183555 | 48.38908163 | SP |
| 26 | -6.88 | -13.6589239627 | 50.37 | 53.2 | 41.5101 | 156850 | 49.93875376 | SP |
| 52 | -12.48 | -22.2976594604 | 55.97 | 57.12 | 41.5101 | 156124 | 51.58694429 | SP |
| 156 | -8.16 | -15.7986447241 | 51.65 | 57.29 | 41.5101 | 123520 | 52.06295625 | SP |
| 260 | -8.16 | -15.7986447241 | 51.65 | 57.29 | 41.5101 | 123520 | 52.06295625 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 42.6 | -0.97 | -2.23 | 43.42 | 43.42 | 42.4168 | 101840 |
| 1741818900 | 43.57 | 1.16 | 2.74 | 43.55 | 43.73 | 42.84 | 67470 |
| 1741732500 | 42.41 | 0.42 | 1.00 | 42.12 | 43.023 | 41.87 | 163342 |
| 1741646100 | 41.99 | -1.9 | -4.33 | 43.01 | 43.23 | 41.5101 | 265489 |
| 1741390500 | 43.89 | 0.48 | 1.11 | 43.58 | 44.02 | 42.7 | 127146 |
| 1741304100 | 43.41 | -1.46 | -3.25 | 43.9 | 44.58 | 43.27 | 138936 |
| 1741217700 | 44.87 | 0.63 | 1.42 | 44.38 | 44.935 | 43.877 | 111467 |
| 1741131300 | 44.24 | -0.13 | -0.29 | 43.8625 | 44.9796 | 43.11 | 225360 |
| 1741044900 | 44.37 | -0.89 | -1.97 | 45.7 | 45.85 | 44 | 201588 |
| 1740785700 | 45.26 | 0.53 | 1.20 | 44.63 | 45.29 | 44.16 | 198410 |
| 1740699300 | 44.725 | -1.38 | -2.98 | 46.37 | 46.5 | 44.65 | 287992 |
| 1740612900 | 46.1 | -0.6 | -1.28 | 45.9119 | 46.467 | 45.76 | 182625 |
| 1740526500 | 46.7 | -0.93 | -1.94 | 47.399 | 47.4887 | 46.2615 | 298154 |
| 1740440100 | 47.625 | -0.86 | -1.76 | 48.56 | 48.6056 | 47.45 | 318798 |
| 1740180900 | 48.48 | -1.11 | -2.24 | 49.72 | 49.72 | 48.3 | 272495 |
| 1740094500 | 49.59 | -0.3 | -0.60 | 49.7 | 49.75 | 48.99 | 173255 |
| 1740008100 | 49.89 | -0.26 | -0.52 | 50.165 | 50.17 | 49.7201 | 156904 |
| 1739921700 | 50.15 | 0.01 | 0.02 | 50.21 | 50.2637 | 50.0001 | 131684 |
| 1739576100 | 50.14 | 0.2 | 0.40 | 50.0775 | 50.15 | 49.9139 | 106568 |
| 1739489700 | 49.94 | 0.46 | 0.93 | 49.66 | 49.94 | 49.5403 | 147536 |
| 1739403300 | 49.48 | 0.1 | 0.20 | 48.98 | 49.57 | 48.918 | 137494 |
| 1739316900 | 49.38 | 0.07 | 0.14 | 49.2 | 49.57 | 49.2 | 82895 |
| 1739230500 | 49.31 | 0.46 | 0.94 | 48.99 | 49.5641 | 48.99 | 158339 |
| 1738971300 | 48.85 | -0.47 | -0.95 | 49.51 | 49.5486 | 48.73 | 138666 |
| 1738884900 | 49.32 | -0.02 | -0.04 | 49.37 | 49.3999 | 49.1165 | 94924 |
| 1738798500 | 49.34 | 0.02 | 0.04 | 49.1 | 49.4399 | 48.8674 | 150840 |
| 1738712100 | 49.32 | 0.71 | 1.46 | 48.925 | 49.39 | 48.925 | 166499 |
| 1738625700 | 48.61 | -0.31 | -0.63 | 48.45 | 48.8 | 48.31 | 144923 |
| 1738366500 | 48.92 | -0.06 | -0.12 | 49.21 | 49.64 | 48.8879 | 256763 |
| 1738280100 | 48.98 | 0.38 | 0.78 | 48.7 | 49.16 | 48.62 | 264568 |
| 1738193700 | 48.6 | -1.2 | -2.41 | 48.84 | 48.9 | 48.33 | 224202 |
| 1738107300 | 49.8 | 0.5 | 1.01 | 49.69 | 49.99 | 49.14 | 270731 |
| 1738020900 | 49.3 | -1.46 | -2.88 | 49.51 | 49.88 | 48.99 | 374432 |
| 1737761700 | 50.76 | 0.03 | 0.06 | 50.97 | 50.97 | 50.6363 | 193768 |
| 1737675300 | 50.73 | 0 | 0.00 | 50.73 | 50.73 | 50.73 | 0 |
| 1737588900 | 50.73 | 0.37 | 0.73 | 50.75 | 50.9474 | 50.65 | 176241 |
| 1737502500 | 50.36 | 0.31 | 0.62 | 50.4 | 50.4811 | 49.93 | 228440 |
| 1737156900 | 50.05 | 0.73 | 1.48 | 50.11 | 50.1771 | 49.76 | 189658 |
| 1737070500 | 49.32 | -0.15 | -0.30 | 49.74 | 49.74 | 49.31 | 75757 |
| 1736984100 | 49.47 | 0.86 | 1.77 | 49.24 | 49.6 | 49.01 | 86139 |
| 1736897700 | 48.61 | -0.05 | -0.10 | 49.21 | 49.3102 | 48.2701 | 135793 |
| 1736811300 | 48.66 | -0.15 | -0.31 | 48.11 | 48.67 | 48.051 | 149952 |
| 1736552100 | 48.81 | -0.9 | -1.81 | 49.24 | 49.24 | 48.3 | 211798 |
| 1736379300 | 49.71 | -0.17 | -0.34 | 49.685 | 49.89 | 49.2805 | 169800 |
| 1736292900 | 49.88 | -0.73 | -1.44 | 50.62 | 50.69 | 49.7032 | 143235 |
| 1736206500 | 50.61 | 0.3 | 0.60 | 50.8 | 50.98 | 50.379 | 159668 |
| 1735947300 | 50.31 | 0.76 | 1.53 | 49.925 | 50.36 | 49.6163 | 167943 |
| 1735860900 | 49.55 | -0.1 | -0.20 | 49.88 | 50.1001 | 49.1 | 254808 |
| 1735688100 | 49.65 | -0.39 | -0.78 | 50.26 | 50.2893 | 49.57 | 198108 |
| 1735601700 | 50.04 | -0.55 | -1.09 | 49.9 | 50.4275 | 49.67 | 182194 |
| 1735342500 | 50.59 | -0.52 | -1.02 | 50.85 | 50.8836 | 50.0401 | 170649 |
| 1735256100 | 51.11 | -0.02 | -0.04 | 51.15 | 51.25 | 50.8829 | 240628 |
| 1735077840 | 51.13 | -0.49 | -0.95 | 50.77 | 51.1836 | 50.6782 | 132787 |
| 1734996900 | 51.62 | 0.65 | 1.28 | 51.21 | 51.6999 | 50.8947 | 278191 |
| 1734737700 | 50.97 | 0.79 | 1.57 | 49.85 | 51.36 | 49.74 | 224090 |
| 1734651300 | 50.18 | -0.45 | -0.89 | 50.87 | 50.94 | 50.16 | 243285 |
| 1734564900 | 50.63 | -1.62 | -3.10 | 52.24 | 52.39 | 50.35 | 241848 |
| 1734478500 | 52.25 | -0.06 | -0.11 | 52.1518 | 52.35 | 52.1001 | 103918 |
| 1734392100 | 52.31 | 0.11 | 0.21 | 52.36 | 52.4899 | 52 | 130052 |
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
