Premium
Sound Enhanced Fixed Income ETF (FXED)
NYSE
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 | 0.202 | 1.09663409338 | 18.42 | 18.622 | 18.26 | 8871 | 18.44977746 | SP |
| 4 | 0.612 | 3.39811215991 | 18.01 | 18.9 | 17.78 | 8671 | 18.24376665 | SP |
| 12 | -0.028 | -0.150134048257 | 18.65 | 19.15 | 17.78 | 8243 | 18.55134209 | SP |
| 26 | -0.138 | -0.735607675906 | 18.76 | 19.57 | 17.78 | 7365 | 18.79910107 | SP |
| 52 | 0.282 | 1.53762268266 | 18.34 | 19.57 | 17.78 | 7223 | 18.76700901 | SP |
| 156 | 0.282 | 1.53762268266 | 18.34 | 19.57 | 17.78 | 7223 | 18.76700901 | SP |
| 260 | 0.282 | 1.53762268266 | 18.34 | 19.57 | 17.78 | 7223 | 18.76700901 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 18.5153 | 0.12 | 0.65 | 18.26 | 18.58 | 18.26 | 13148 |
| 1737762000 | 18.3951 | -0.03 | -0.19 | 18.27 | 18.4699 | 18.27 | 1706 |
| 1737675600 | 18.4293 | 0 | 0.00 | 18.4293 | 18.4293 | 18.4293 | 0 |
| 1737589200 | 18.4293 | 0.03 | 0.16 | 18.45 | 18.5063 | 18.38 | 8621 |
| 1737502800 | 18.4005 | 0.06 | 0.31 | 18.42 | 18.42 | 18.32 | 12007 |
| 1737157200 | 18.3434 | 0.04 | 0.21 | 18.2 | 18.422 | 18.2 | 7050 |
| 1737070800 | 18.3052 | 0.01 | 0.05 | 18.29 | 18.3095 | 18.22 | 7831 |
| 1736984400 | 18.2954 | 0.2 | 1.08 | 18.05 | 18.2954 | 18.05 | 2136 |
| 1736898000 | 18.1 | 0.29 | 1.63 | 17.91 | 18.1 | 17.91 | 6478 |
| 1736811600 | 17.81 | -0.13 | -0.74 | 18.05 | 18.05 | 17.78 | 9256 |
| 1736552400 | 17.9435 | -0.2 | -1.08 | 18.04 | 18.145 | 17.84 | 15580 |
| 1736379600 | 18.14 | -0.05 | -0.25 | 18.165 | 18.165 | 18.05 | 12696 |
| 1736293200 | 18.1852 | -0.13 | -0.70 | 18.9 | 18.9 | 18.16 | 6399 |
| 1736206800 | 18.3143 | -0.07 | -0.36 | 18.34 | 18.3401 | 18.24 | 6844 |
| 1735947600 | 18.38 | 0.08 | 0.46 | 18.3701 | 18.46 | 18.3401 | 19237 |
| 1735861200 | 18.2954 | 0.16 | 0.88 | 18.315 | 18.3499 | 18.27 | 4111 |
| 1735688400 | 18.1367 | 0.06 | 0.31 | 18.01 | 18.16 | 18.01 | 5628 |
| 1735602000 | 18.0802 | 0.03 | 0.14 | 18.03 | 18.0928 | 18.0201 | 5787 |
| 1735342800 | 18.055 | -0.09 | -0.50 | 18.02 | 18.14 | 18.01 | 14681 |
| 1735256400 | 18.1453 | 0.01 | 0.06 | 18.17 | 18.18 | 18.11 | 2164 |
| 1735077840 | 18.1341 | -0.22 | -1.21 | 18 | 18.14 | 18 | 8610 |
| 1734997200 | 18.3555 | -0.04 | -0.20 | 18.56 | 18.56 | 18.32 | 2065 |
| 1734738000 | 18.3923 | 0.09 | 0.47 | 18.33 | 18.42 | 18.31 | 9636 |
| 1734651600 | 18.3067 | -0.09 | -0.51 | 18.35 | 18.3501 | 18.29 | 4153 |
| 1734565200 | 18.3997 | -0.16 | -0.87 | 18.6 | 18.6899 | 18.3997 | 6873 |
| 1734478800 | 18.5613 | -0.06 | -0.31 | 18.614 | 18.66 | 18.56 | 6793 |
| 1734392400 | 18.6197 | -0.09 | -0.48 | 18.66 | 18.679 | 18.51 | 5891 |
| 1734133200 | 18.7091 | -0.01 | -0.03 | 18.85 | 18.85 | 18.67 | 3087 |
| 1734046800 | 18.7149 | -0.06 | -0.34 | 18.81 | 18.81 | 18.66 | 10096 |
| 1733960400 | 18.7795 | -0.05 | -0.27 | 18.83 | 18.8398 | 18.7795 | 2768 |
| 1733874000 | 18.83 | -0.02 | -0.10 | 18.82 | 18.86 | 18.77 | 11185 |
| 1733787600 | 18.8487 | -0.01 | -0.06 | 18.8656 | 18.89 | 18.8101 | 10419 |
| 1733528400 | 18.8599 | 0.03 | 0.16 | 18.8442 | 18.8999 | 18.82 | 9523 |
| 1733442000 | 18.83 | 0.05 | 0.27 | 18.8068 | 18.86 | 18.76 | 11711 |
| 1733355600 | 18.7793 | -0 | -0.00 | 18.71 | 18.8 | 18.71 | 9361 |
| 1733269200 | 18.78 | -0.04 | -0.21 | 18.87 | 18.87 | 18.74 | 48604 |
| 1733182800 | 18.82 | -0.1 | -0.53 | 18.82 | 18.84 | 18.82 | 2530 |
| 1732917840 | 18.92 | 0.12 | 0.64 | 18.92 | 18.96 | 18.9199 | 695 |
| 1732750800 | 18.8 | 0.07 | 0.37 | 18.86 | 18.86 | 18.77 | 28904 |
| 1732664400 | 18.73 | -0.15 | -0.79 | 18.96 | 18.96 | 18.73 | 3822 |
| 1732578000 | 18.88 | 0.08 | 0.43 | 18.7 | 18.94 | 18.7 | 4061 |
| 1732318800 | 18.8 | 0.05 | 0.27 | 18.8 | 18.8386 | 18.76 | 10721 |
| 1732232400 | 18.75 | 0.1 | 0.54 | 18.73 | 18.79 | 18.6801 | 3487 |
| 1732146000 | 18.65 | -0.13 | -0.72 | 18.63 | 18.76 | 18.61 | 5268 |
| 1732059600 | 18.7845 | 0.07 | 0.40 | 18.705 | 18.88 | 18.705 | 10244 |
| 1731973200 | 18.71 | 0.03 | 0.16 | 18.84 | 18.84 | 18.7 | 5221 |
| 1731714000 | 18.6799 | -0.02 | -0.11 | 18.63 | 18.7 | 18.63 | 7910 |
| 1731627600 | 18.6999 | -0.09 | -0.48 | 18.75 | 18.75 | 18.6999 | 1282 |
| 1731541200 | 18.79 | 0.01 | 0.05 | 18.82 | 18.82 | 18.77 | 2936 |
| 1731454800 | 18.78 | -0.18 | -0.95 | 19.02 | 19.02 | 18.78 | 5484 |
| 1731368400 | 18.96 | -0.07 | -0.37 | 19.15 | 19.15 | 18.92 | 2744 |
| 1731109200 | 19.0299 | 0.15 | 0.79 | 18.94 | 19.06 | 18.94 | 14480 |
| 1731022800 | 18.8815 | 0.06 | 0.32 | 18.876 | 18.8869 | 18.85 | 1512 |
| 1730936400 | 18.8204 | -0.04 | -0.21 | 18.84 | 18.95 | 18.78 | 7760 |
| 1730850000 | 18.86 | 0.09 | 0.47 | 18.65 | 18.86 | 18.65 | 3916 |
| 1730763600 | 18.7712 | 0.07 | 0.38 | 18.8 | 18.8 | 18.72 | 4119 |
| 1730500800 | 18.7 | -0.13 | -0.68 | 18.72 | 18.8228 | 18.7 | 2653 |
| 1730414400 | 18.8284 | -0.05 | -0.27 | 18.92 | 18.92 | 18.77 | 2459 |
| 1730328000 | 18.88 | -0.03 | -0.16 | 18.92 | 18.93 | 18.8401 | 1622 |
| 1730241600 | 18.91 | -0.11 | -0.59 | 18.87 | 18.95 | 18.83 | 7977 |
| 1730155200 | 19.0216 | 0.05 | 0.25 | 18.87 | 19.04 | 18.87 | 5300 |
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
