Premium
Symphony Floating Rate Senior Loan Fund (SSF.UN)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742506800 | 6.6 | -0.05 | -0.75 | 6.64 | 6.64 | 6.5599999 | 4602 |
| 1742420400 | 6.65 | 0.06 | 0.91 | 6.63 | 6.65 | 6.63 | 1301 |
| 1742334000 | 6.59 | 0.03 | 0.46 | 6.65 | 6.69 | 6.59 | 1725 |
| 1742247600 | 6.5599999 | -0.09 | -1.35 | 6.6 | 6.6 | 6.5599999 | 500 |
| 1741988400 | 6.65 | 0.1 | 1.53 | 6.5599999 | 6.65 | 6.5599999 | 700 |
| 1741902000 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1741815600 | 6.55 | -0.09 | -1.36 | 6.65 | 6.65 | 6.53 | 3303 |
| 1741729200 | 6.64 | -0.12 | -1.78 | 6.67 | 6.83 | 6.62 | 4709 |
| 1741642800 | 6.76 | 0.02 | 0.30 | 6.82 | 6.82 | 6.65 | 3807 |
| 1741387200 | 6.74 | -0.03 | -0.44 | 6.75 | 6.75 | 6.74 | 219 |
| 1741300800 | 6.77 | -0.08 | -1.17 | 6.83 | 6.83 | 6.75 | 4601 |
| 1741214400 | 6.85 | 0.1 | 1.48 | 6.89 | 6.9 | 6.8 | 900 |
| 1741128000 | 6.75 | -0.15 | -2.17 | 6.9 | 7.01 | 6.75 | 10300 |
| 1741041600 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1740782400 | 6.9 | -0.08 | -1.15 | 6.9 | 6.91 | 6.9 | 6800 |
| 1740696000 | 6.98 | 0.02 | 0.29 | 6.97 | 6.98 | 6.97 | 5500 |
| 1740609600 | 6.96 | -0.01 | -0.14 | 6.96 | 6.96 | 6.96 | 300 |
| 1740523200 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1740436800 | 6.97 | 0.01 | 0.14 | 6.97 | 6.97 | 6.95 | 5200 |
| 1740177600 | 6.96 | 0.01 | 0.14 | 6.96 | 6.96 | 6.96 | 100 |
| 1740091200 | 6.95 | -0.03 | -0.43 | 6.97 | 6.97 | 6.91 | 1400 |
| 1740004800 | 6.98 | -0.02 | -0.29 | 6.95 | 6.98 | 6.95 | 728 |
| 1739918400 | 7 | 0.09 | 1.30 | 6.96 | 7.03 | 6.9 | 6000 |
| 1739572800 | 6.91 | 0.01 | 0.14 | 6.9 | 6.91 | 6.9 | 478 |
| 1739486400 | 6.9 | 0.02 | 0.29 | 6.89 | 6.9 | 6.89 | 3100 |
| 1739400000 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1739313600 | 6.88 | 0.01 | 0.15 | 6.88 | 6.88 | 6.88 | 701 |
| 1739227200 | 6.87 | 0.03 | 0.44 | 6.86 | 6.87 | 6.86 | 1000 |
| 1738968000 | 6.84 | -0.01 | -0.15 | 6.85 | 6.85 | 6.84 | 2900 |
| 1738881600 | 6.85 | -0.01 | -0.15 | 6.87 | 6.87 | 6.84 | 3101 |
| 1738795200 | 6.86 | 0.02 | 0.29 | 6.86 | 6.86 | 6.84 | 8300 |
| 1738708800 | 6.84 | 0 | 0.00 | 6.84 | 6.86 | 6.75 | 8015 |
| 1738622400 | 6.84 | -0.09 | -1.30 | 6.89 | 6.89 | 6.84 | 9508 |
| 1738363200 | 6.93 | -0.08 | -1.14 | 7.01 | 7.01 | 6.93 | 9101 |
| 1738276800 | 7.01 | 0.08 | 1.15 | 6.97 | 7.16 | 6.97 | 2170 |
| 1738190400 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1738104000 | 6.93 | 0 | 0.00 | 6.94 | 6.94 | 6.93 | 4200 |
| 1738017600 | 6.93 | -0.03 | -0.43 | 6.99 | 6.99 | 6.93 | 19145 |
| 1737758400 | 6.96 | 0.01 | 0.14 | 6.96 | 6.99 | 6.96 | 3000 |
| 1737672000 | 6.95 | 0 | 0.00 | 6.96 | 6.96 | 6.95 | 2678 |
| 1737585600 | 6.95 | 0.04 | 0.58 | 6.98 | 7.03 | 6.92 | 10700 |
| 1737499200 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1737412800 | 6.91 | -0.07 | -1.00 | 6.99 | 6.99 | 6.84 | 64804 |
| 1737153600 | 6.98 | 0 | 0.00 | 7 | 7 | 6.98 | 5650 |
| 1737067200 | 6.98 | 0 | 0.00 | 6.99 | 6.99 | 6.95 | 3601 |
| 1736980800 | 6.98 | 0.02 | 0.29 | 7 | 7.05 | 6.98 | 7400 |
| 1736894400 | 6.96 | 0.01 | 0.14 | 7 | 7 | 6.95 | 6000 |
| 1736808000 | 6.95 | -0.1 | -1.42 | 7.03 | 7.03 | 6.95 | 5220 |
| 1736548800 | 7.05 | 0.04 | 0.57 | 7.03 | 7.05 | 7.03 | 1400 |
| 1736462400 | 7.01 | 0.03 | 0.43 | 6.98 | 7.01 | 6.98 | 400 |
| 1736376000 | 6.98 | 0.03 | 0.43 | 6.96 | 6.98 | 6.96 | 2800 |
| 1736289600 | 6.95 | 0 | 0.00 | 6.96 | 6.96 | 6.95 | 3600 |
| 1736203200 | 6.95 | 0.03 | 0.43 | 6.94 | 6.95 | 6.94 | 6648 |
| 1735944000 | 6.92 | 0.01 | 0.14 | 6.93 | 6.93 | 6.92 | 1300 |
| 1735857600 | 6.91 | 0.01 | 0.14 | 6.91 | 6.96 | 6.91 | 19705 |
| 1735684800 | 6.9 | 0.05 | 0.73 | 6.82 | 6.9 | 6.82 | 4010 |
| 1735598400 | 6.85 | -0.1 | -1.44 | 6.86 | 6.86 | 6.8 | 3905 |
| 1735339200 | 6.95 | 0 | 0.00 | 7 | 7 | 6.95 | 2400 |
| 1735069200 | 6.95 | 0 | 0.00 | 6.94 | 6.95 | 6.94 | 3000 |
| 1734993600 | 6.95 | 0.02 | 0.29 | 6.95 | 6.95 | 6.95 | 901 |
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
