Premium
Global X S&P 500 Covered Call ETF (USCC)
TSX
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 19.43 | 0.18 | 0.94 | 19.33 | 19.46 | 19.19 | 23137 |
| 1741300800 | 19.25 | -0.37 | -1.89 | 19.51 | 19.51 | 19.18 | 13169 |
| 1741214400 | 19.62 | 0.01 | 0.05 | 19.58 | 19.63 | 19.39 | 52563 |
| 1741128000 | 19.61 | -0.25 | -1.26 | 19.59 | 19.82 | 19.5 | 13764 |
| 1741041600 | 19.86 | -0.21 | -1.05 | 20.1 | 20.1 | 19.82 | 66834 |
| 1740782400 | 20.07 | 0.07 | 0.35 | 19.93 | 20.07 | 19.75 | 9151 |
| 1740696000 | 20 | -0.13 | -0.65 | 20.21 | 20.36 | 20 | 28505 |
| 1740609600 | 20.13 | 0.04 | 0.20 | 20.25 | 20.3 | 20.12 | 12432 |
| 1740523200 | 20.09 | -0.03 | -0.15 | 20.01 | 20.13 | 19.98 | 6340 |
| 1740436800 | 20.12 | -0.05 | -0.25 | 20.19 | 20.19 | 20.07 | 3721 |
| 1740177600 | 20.17 | -0.19 | -0.93 | 20.33 | 20.33 | 20.15 | 39210 |
| 1740091200 | 20.36 | -0.12 | -0.59 | 20.34 | 20.36 | 20.3 | 12812 |
| 1740004800 | 20.48 | 0.1 | 0.49 | 20.34 | 20.48 | 20.34 | 3904 |
| 1739918400 | 20.38 | 0.06 | 0.30 | 20.32 | 20.38 | 20.32 | 4154 |
| 1739572800 | 20.32 | 0 | 0.00 | 20.32 | 20.32 | 20.3 | 1493 |
| 1739486400 | 20.32 | 0.01 | 0.05 | 20.34 | 20.38 | 20.27 | 5443 |
| 1739400000 | 20.31 | -0.04 | -0.20 | 20.27 | 20.34 | 20.27 | 16724 |
| 1739313600 | 20.35 | -0.02 | -0.10 | 20.3 | 20.38 | 20.3 | 11409 |
| 1739227200 | 20.37 | 0.13 | 0.64 | 20.51 | 20.52 | 20.35 | 10908 |
| 1738968000 | 20.24 | -0.16 | -0.78 | 20.58 | 20.58 | 20.22 | 18112 |
| 1738881600 | 20.4 | 0.05 | 0.25 | 20.45 | 20.45 | 20.33 | 18012 |
| 1738795200 | 20.35 | -0.02 | -0.10 | 20.21 | 20.35 | 20.2 | 13458 |
| 1738708800 | 20.37 | -0.16 | -0.78 | 20.45 | 20.45 | 20.23 | 40752 |
| 1738622400 | 20.53 | -0.09 | -0.44 | 20.31 | 20.59 | 20.1 | 59167 |
| 1738363200 | 20.62 | -0.14 | -0.67 | 20.71 | 20.73 | 20.54 | 78858 |
| 1738276800 | 20.76 | 0.16 | 0.78 | 20.63 | 20.86 | 20.56 | 14312 |
| 1738190400 | 20.6 | -0.04 | -0.19 | 20.75 | 20.75 | 20.56 | 14000 |
| 1738104000 | 20.64 | 0.17 | 0.83 | 20.45 | 20.65 | 20.44 | 25363 |
| 1738017600 | 20.47 | -0.19 | -0.92 | 20.41 | 20.47 | 20.38 | 54147 |
| 1737758400 | 20.66 | -0.05 | -0.24 | 20.74 | 20.74 | 20.62 | 34349 |
| 1737672000 | 20.71 | 0.06 | 0.29 | 20.72 | 20.72 | 20.6 | 23115 |
| 1737585600 | 20.65 | 0.16 | 0.78 | 20.59 | 20.66 | 20.59 | 18597 |
| 1737499200 | 20.49 | -0.13 | -0.63 | 20.52 | 20.54 | 20.42 | 11278 |
| 1737412800 | 20.62 | 0.04 | 0.19 | 20.26 | 20.62 | 20.26 | 62225 |
| 1737153600 | 20.58 | 0.29 | 1.43 | 20.52 | 20.6 | 20.45 | 79143 |
| 1737067200 | 20.29 | 0.08 | 0.40 | 20.24 | 20.33 | 20.24 | 15721 |
| 1736980800 | 20.21 | 0.31 | 1.56 | 19.98 | 20.23 | 19.98 | 16687 |
| 1736894400 | 19.9 | -0.06 | -0.30 | 20.15 | 20.15 | 19.84 | 11403 |
| 1736808000 | 19.96 | 0 | 0.00 | 19.87 | 19.96 | 19.8 | 7710 |
| 1736548800 | 19.96 | -0.12 | -0.60 | 20.04 | 20.05 | 19.91 | 130533 |
| 1736462400 | 20.08 | -0.06 | -0.30 | 20.145 | 20.29 | 20.03 | 34951 |
| 1736376000 | 20.14 | 0.03 | 0.15 | 20.14 | 20.15 | 20.08 | 2640 |
| 1736289600 | 20.11 | -0.14 | -0.69 | 20.4 | 20.4 | 20.08 | 25711 |
| 1736203200 | 20.25 | -0.04 | -0.20 | 20.42 | 20.42 | 20.21 | 5147 |
| 1735944000 | 20.29 | 0.28 | 1.40 | 20.18 | 20.33 | 20.17 | 24725 |
| 1735857600 | 20.01 | -0.03 | -0.15 | 20 | 20.22 | 19.92 | 4684 |
| 1735684800 | 20.04 | -0.2 | -0.99 | 20.15 | 20.15 | 20 | 24925 |
| 1735598400 | 20.24 | -0.26 | -1.27 | 20.39 | 20.39 | 20.23 | 6147 |
| 1735339200 | 20.5 | -0.1 | -0.49 | 20.55 | 20.55 | 20.42 | 13260 |
| 1735069200 | 20.6 | 0.2 | 0.98 | 20.6 | 20.6 | 20.46 | 3701 |
| 1734993600 | 20.4 | 0.12 | 0.59 | 20.17 | 20.4 | 20.17 | 43002 |
| 1734734400 | 20.28 | 0.17 | 0.85 | 20.11 | 20.37 | 19.98 | 25485 |
| 1734648000 | 20.11 | -0.07 | -0.35 | 20.32 | 20.32 | 20.1 | 60394 |
| 1734561600 | 20.18 | -0.28 | -1.37 | 20.4 | 20.5 | 20.14 | 27676 |
| 1734475200 | 20.46 | 0.05 | 0.24 | 20.51 | 20.51 | 20.41 | 7188 |
| 1734388800 | 20.41 | 0.07 | 0.34 | 20.4 | 20.41 | 20.38 | 3550 |
| 1734129600 | 20.34 | 0.03 | 0.15 | 20.42 | 20.42 | 20.32 | 10259 |
| 1734043200 | 20.31 | 0.02 | 0.10 | 20.28 | 20.33 | 20.26 | 9862 |
| 1733956800 | 20.29 | 0.1 | 0.50 | 20.24 | 20.29 | 20.2 | 6904 |
| 1733870400 | 20.19 | -0.04 | -0.20 | 20.09 | 20.27 | 20.09 | 3403 |
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
