Premium
Total Return Securities Fund (SWZ)
NYSE
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 | 0.05 | 0.848896434635 | 5.89 | 5.95 | 5.86 | 56979 | 5.92629406 | CS |
| 4 | -0.02 | -0.335570469799 | 5.96 | 6.015 | 5.84 | 68997 | 5.91512205 | CS |
| 12 | -0.01 | -0.168067226891 | 5.95 | 6.13 | 5.84 | 79689 | 5.99447109 | CS |
| 26 | -0.33 | -5.26315789474 | 6.27 | 6.31 | 5.84 | 92250 | 6.04843364 | CS |
| 52 | -0.36 | -5.71428571429 | 6.3 | 6.43 | 5.84 | 78509 | 6.0752431 | CS |
| 156 | -2.33 | -28.1741233374 | 8.27 | 9.43 | 5.84 | 46618 | 6.82753245 | CS |
| 260 | -3.88 | -39.5112016293 | 9.82 | 10.13 | 5.84 | 35613 | 7.17307577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 5.94 | 0 | 0.00 | 5.96 | 5.99 | 5.925 | 34724 |
| 1782772800 | 5.94 | 0.04 | 0.68 | 5.93 | 5.95 | 5.92 | 72885 |
| 1782513600 | 5.9 | -0.04 | -0.67 | 5.89 | 5.91 | 5.86 | 41554 |
| 1782427200 | 5.94 | 0.02 | 0.34 | 5.92 | 5.95 | 5.92 | 90520 |
| 1782340800 | 5.92 | 0.02 | 0.34 | 5.92 | 5.925 | 5.9 | 47741 |
| 1782254400 | 5.9 | -0.01 | -0.17 | 5.89 | 5.91 | 5.89 | 32194 |
| 1782168000 | 5.91 | -0.01 | -0.17 | 5.9 | 5.92 | 5.9 | 28088 |
| 1781822400 | 5.92 | 0.01 | 0.17 | 5.94 | 5.94 | 5.91 | 49104 |
| 1781736000 | 5.91 | -0.04 | -0.67 | 5.94 | 5.96 | 5.91 | 42643 |
| 1781649600 | 5.95 | 0 | 0.00 | 5.95 | 5.97 | 5.94 | 23826 |
| 1781563200 | 5.95 | 0.02 | 0.34 | 5.95 | 5.98 | 5.94 | 25587 |
| 1781304000 | 5.93 | -0.03 | -0.50 | 5.94 | 5.9588 | 5.92 | 107510 |
| 1781217600 | 5.96 | 0.07 | 1.19 | 5.92 | 5.97 | 5.89 | 85415 |
| 1781131200 | 5.89 | -0.01 | -0.17 | 5.89 | 5.91 | 5.88 | 87518 |
| 1781044800 | 5.9 | 0.01 | 0.17 | 5.9 | 5.92 | 5.885 | 110698 |
| 1780958400 | 5.89 | 0.03 | 0.51 | 5.9 | 5.9 | 5.88 | 73636 |
| 1780699200 | 5.86 | -0.05 | -0.85 | 5.92 | 5.92 | 5.84 | 140889 |
| 1780612800 | 5.91 | -0.02 | -0.34 | 5.94 | 6.015 | 5.9 | 80307 |
| 1780526400 | 5.93 | -0.01 | -0.17 | 5.93 | 5.96 | 5.92 | 56613 |
| 1780440000 | 5.94 | -0.03 | -0.50 | 5.96 | 5.9701 | 5.93 | 114212 |
| 1780353600 | 5.97 | -0.03 | -0.50 | 5.99 | 6 | 5.955 | 123187 |
| 1780094400 | 6 | 0 | 0.00 | 6.01 | 6.03 | 5.98 | 94059 |
| 1780008000 | 6 | 0.02 | 0.33 | 6 | 6 | 5.98 | 227860 |
| 1779921600 | 5.98 | 0 | 0.00 | 5.99 | 5.99 | 5.96 | 95921 |
| 1779835200 | 5.98 | 0.01 | 0.25 | 5.97 | 6.0094 | 5.96 | 76183 |
| 1779489600 | 5.9653 | 0.01 | 0.09 | 5.97 | 6 | 5.96 | 29958 |
| 1779403200 | 5.96 | 0 | 0.00 | 5.95 | 5.98 | 5.95 | 42824 |
| 1779316800 | 5.96 | 0 | 0.00 | 5.97 | 5.97 | 5.95 | 154278 |
| 1779230400 | 5.96 | 0.02 | 0.34 | 5.95 | 6.0199999 | 5.95 | 69655 |
| 1779144000 | 5.94 | -0.01 | -0.13 | 5.97 | 5.97 | 5.916 | 130459 |
| 1778884800 | 5.948 | -0.04 | -0.70 | 6.01 | 6.01 | 5.94 | 87939 |
| 1778798400 | 5.99 | -0.02 | -0.25 | 6.0199999 | 6.0199999 | 5.99 | 36869 |
| 1778712000 | 6.005 | -0.03 | -0.41 | 6.0199999 | 6.0399 | 6 | 54533 |
| 1778625600 | 6.03 | -0.03 | -0.50 | 6.0199999 | 6.0679999 | 6.0199999 | 34711 |
| 1778539200 | 6.0599999 | -0.04 | -0.66 | 6.08 | 6.13 | 6.0599999 | 231498 |
| 1778280000 | 6.1 | 0 | 0.08 | 6.1 | 6.1 | 6.07 | 18659 |
| 1778193600 | 6.095 | 0.01 | 0.25 | 6.08 | 6.115 | 6.08 | 69102 |
| 1778107200 | 6.08 | 0.02 | 0.33 | 6.07 | 6.1 | 6.0599999 | 51761 |
| 1778020800 | 6.0599999 | 0.04 | 0.66 | 6.0199999 | 6.07 | 6.0199999 | 116892 |
| 1777934400 | 6.0199999 | -0.03 | -0.50 | 6.03 | 6.0599999 | 6.0199999 | 77797 |
| 1777675200 | 6.05 | 0 | 0.00 | 6.0599999 | 6.07 | 6.0199999 | 44040 |
| 1777588800 | 6.05 | 0.03 | 0.50 | 6.0199999 | 6.0599999 | 6.0199999 | 67235 |
| 1777502400 | 6.0199999 | -0.02 | -0.25 | 6.03 | 6.0401 | 6.01 | 48341 |
| 1777416000 | 6.035 | -0.03 | -0.41 | 6.05 | 6.0599999 | 6.03 | 15463 |
| 1777329600 | 6.0599999 | -0.02 | -0.33 | 6.0599999 | 6.11 | 6.05 | 117943 |
| 1777070400 | 6.08 | 0.05 | 0.83 | 6.0599999 | 6.08 | 6.04 | 116715 |
| 1776984000 | 6.03 | -0.03 | -0.50 | 6.07 | 6.08 | 6.03 | 40213 |
| 1776897600 | 6.0599999 | -0.03 | -0.49 | 6.11 | 6.11 | 6.04 | 95996 |
| 1776811200 | 6.09 | 0 | 0.00 | 6.1 | 6.13 | 6.08 | 15762 |
| 1776724800 | 6.09 | 0.01 | 0.16 | 6.05 | 6.1 | 6.05 | 103884 |
| 1776465600 | 6.08 | 0.03 | 0.50 | 6.07 | 6.09 | 6.04 | 78318 |
| 1776379200 | 6.05 | 0.01 | 0.17 | 6.0599999 | 6.07 | 6.03 | 73456 |
| 1776292800 | 6.04 | -0.05 | -0.82 | 6.0599999 | 6.09 | 6.04 | 59777 |
| 1776206400 | 6.09 | 0.01 | 0.16 | 6.07 | 6.09 | 6.05 | 17019 |
| 1776120000 | 6.08 | 0.02 | 0.33 | 6.0599999 | 6.09 | 6.03 | 45544 |
| 1775860800 | 6.0599999 | -0.02 | -0.33 | 6.0599999 | 6.12 | 6.05 | 367482 |
| 1775774400 | 6.08 | 0.07 | 1.11 | 6.04 | 6.09 | 6.01 | 21549 |
| 1775688000 | 6.013 | 0.04 | 0.72 | 6.03 | 6.05 | 5.96 | 75227 |
| 1775601600 | 5.97 | 0.01 | 0.17 | 5.95 | 5.98 | 5.92 | 82936 |
| 1775515200 | 5.96 | 0.03 | 0.51 | 5.95 | 5.97 | 5.93 | 11459 |
| 1775169600 | 5.93 | -0.01 | -0.17 | 5.92 | 5.94 | 5.9184 | 38115 |
| 1775083200 | 5.94 | 0.01 | 0.17 | 5.97 | 5.97 | 5.92 | 88952 |
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.
