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 | -0.06 | -1.00166944908 | 5.99 | 6.03 | 5.925 | 131048 | 5.98097374 | CS |
| 4 | -0.14 | -2.30642504119 | 6.07 | 6.13 | 5.916 | 91772 | 5.99386698 | CS |
| 12 | -0.05 | -0.836120401338 | 5.98 | 6.13 | 5.87 | 71474 | 6.01002537 | CS |
| 26 | -0.09 | -1.4950166113 | 6.02 | 6.31 | 5.87 | 101134 | 6.08901643 | CS |
| 52 | -0.33 | -5.27156549521 | 6.26 | 6.43 | 5.84 | 75248 | 6.09079098 | CS |
| 156 | -2.23 | -27.3284313725 | 8.16 | 9.43 | 5.84 | 45197 | 6.86950174 | CS |
| 260 | -3.72 | -38.5492227979 | 9.65 | 10.13 | 5.84 | 34940 | 7.2401258 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774996800 | 5.93 | 0.02 | 0.34 | 5.93 | 5.96 | 5.91 | 52982 |
| 1774910400 | 5.91 | 0.02 | 0.34 | 5.92 | 6.0999 | 5.9 | 33743 |
| 1774651200 | 5.89 | -0.04 | -0.59 | 5.93 | 5.955 | 5.885 | 66803 |
| 1774564800 | 5.925 | -0.07 | -1.09 | 5.98 | 5.99 | 5.925 | 19467 |
| 1774478400 | 5.99 | 0.04 | 0.67 | 5.96 | 6.005 | 5.96 | 38101 |
| 1774392000 | 5.95 | -0.02 | -0.34 | 5.95 | 5.98 | 5.95 | 29151 |
| 1774305600 | 5.97 | 0.08 | 1.36 | 5.94 | 5.97 | 5.92 | 38206 |
| 1774046400 | 5.89 | -0.04 | -0.67 | 5.87 | 5.93 | 5.87 | 69006 |
| 1773960000 | 5.93 | -0.03 | -0.50 | 5.94 | 5.9599 | 5.92 | 25469 |
| 1773873600 | 5.96 | -0.09 | -1.49 | 6.05 | 6.05 | 5.96 | 86578 |
| 1773787200 | 6.05 | 0.03 | 0.50 | 6.04 | 6.07 | 6.0199999 | 25362 |
| 1773700800 | 6.0199999 | 0.04 | 0.67 | 6.0199999 | 6.04 | 6.01 | 47645 |
| 1773441600 | 5.98 | -0.03 | -0.50 | 6.05 | 6.05 | 5.98 | 5885 |
| 1773355200 | 6.01 | 0 | 0.00 | 6.01 | 6.0199999 | 5.98 | 38730 |
| 1773268800 | 6.01 | 0.01 | 0.17 | 5.98 | 6.0199999 | 5.98 | 4603 |
| 1773182400 | 6 | 0.01 | 0.17 | 5.99 | 6.0199999 | 5.96 | 54396 |
| 1773096000 | 5.99 | 0.06 | 1.01 | 5.91 | 6.01 | 5.91 | 57915 |
| 1772840400 | 5.93 | -0.05 | -0.84 | 5.98 | 5.9855 | 5.93 | 111803 |
| 1772754000 | 5.98 | -0.08 | -1.32 | 6.04 | 6.0475 | 5.97 | 167169 |
| 1772667600 | 6.0599999 | 0.07 | 1.17 | 6.03 | 6.08 | 6.0199999 | 68579 |
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.
