Premium
Virtus Duff and Phelps Clean Energy ETF (VCLN)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.15243902439 | 19.68 | 19.68 | 19.335 | 141 | 19.39965439 | SP |
| 4 | 0.8 | 4.24403183024 | 18.85 | 19.77 | 18.23 | 144 | 19.14459569 | SP |
| 12 | 1.8993 | 10.6998597238 | 17.7507 | 19.77 | 17.42 | 500 | 18.54556793 | SP |
| 26 | 2.7811 | 16.4865521759 | 16.8689 | 19.99 | 16.63 | 1397 | 17.89695769 | SP |
| 52 | 2.4243 | 14.0737386579 | 17.2257 | 19.99 | 15.4347 | 766 | 17.80482888 | SP |
| 156 | -5.6804 | -22.4252281843 | 25.3304 | 28.64 | 15.4347 | 778 | 19.49210547 | SP |
| 260 | -6.06 | -23.5705950992 | 25.71 | 28.64 | 15.4347 | 901 | 20.70425632 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 19.475 | -0.1 | -0.51 | 19.5534 | 19.5534 | 19.37 | 274 |
| 1727217000 | 19.575 | -0.03 | -0.17 | 19.57 | 19.575 | 19.57 | 14 |
| 1727130600 | 19.6078 | 0.22 | 1.13 | 19.47 | 19.6078 | 19.47 | 14 |
| 1726871400 | 19.3884 | 0.05 | 0.28 | 19.3884 | 19.3884 | 19.3884 | 2 |
| 1726785000 | 19.335 | -0.31 | -1.58 | 19.68 | 19.68 | 19.335 | 402 |
| 1726698600 | 19.645 | 0.2 | 1.05 | 19.41 | 19.77 | 19.41 | 848 |
| 1726612200 | 19.44 | 0.18 | 0.91 | 19.34 | 19.44 | 19.34 | 33 |
| 1726525800 | 19.265 | 0.16 | 0.82 | 19.21 | 19.265 | 19.21 | 36 |
| 1726266600 | 19.1085 | 0.21 | 1.13 | 18.94 | 19.1085 | 18.94 | 43 |
| 1726180200 | 18.8947 | -0.09 | -0.48 | 18.87 | 18.8947 | 18.87 | 57 |
| 1726093800 | 18.9855 | 0.63 | 3.43 | 18.67 | 18.9855 | 18.67 | 73 |
| 1726007400 | 18.356 | 0.04 | 0.19 | 18.23 | 18.356 | 18.23 | 63 |
| 1725921000 | 18.3203 | -0.05 | -0.26 | 18.47 | 18.47 | 18.3203 | 142 |
| 1725661800 | 18.3684 | -0.24 | -1.31 | 18.28 | 18.3684 | 18.28 | 62 |
| 1725575400 | 18.6119 | 0.03 | 0.18 | 18.61 | 18.6119 | 18.61 | 64 |
| 1725489000 | 18.5788 | 0.17 | 0.94 | 18.33 | 18.5788 | 18.33 | 65 |
| 1725402600 | 18.4058 | -0.54 | -2.86 | 18.38 | 18.4058 | 18.38 | 316 |
| 1725057000 | 18.9474 | 0.16 | 0.88 | 18.75 | 18.9474 | 18.75 | 63 |
| 1724970600 | 18.7826 | -0.06 | -0.30 | 18.85 | 18.85 | 18.7826 | 165 |
| 1724884200 | 18.8397 | -0.12 | -0.62 | 18.78 | 18.91 | 18.78 | 978 |
| 1724797800 | 18.9579 | -0.09 | -0.47 | 18.92 | 18.9579 | 18.92 | 64 |
| 1724711400 | 19.0469 | 0.05 | 0.25 | 19 | 19.0469 | 19 | 55 |
| 1724452200 | 19 | 0.51 | 2.76 | 18.88 | 19 | 18.88 | 83 |
| 1724365800 | 18.49 | -0.19 | -0.99 | 18.59 | 18.59 | 18.49 | 293 |
| 1724279400 | 18.675 | 0.11 | 0.59 | 18.6 | 18.675 | 18.6 | 93 |
| 1724193000 | 18.565 | -0.21 | -1.14 | 18.42 | 18.565 | 18.42 | 91 |
| 1724106600 | 18.7787 | 0.32 | 1.74 | 18.51 | 18.79 | 18.51 | 5236 |
| 1723847400 | 18.4576 | -0.13 | -0.68 | 18.39 | 18.4576 | 18.39 | 123 |
| 1723761000 | 18.5831 | 0.18 | 1.00 | 18.37 | 18.5831 | 18.37 | 72 |
| 1723674600 | 18.3992 | -0.1 | -0.52 | 18.35 | 18.51 | 18.35 | 5254 |
| 1723588200 | 18.4954 | 0.4 | 2.19 | 17.93 | 18.65 | 17.93 | 2377 |
| 1723501800 | 18.0999 | -0.04 | -0.21 | 17.77 | 18.0999 | 17.77 | 250 |
| 1723242600 | 18.1371 | -0.09 | -0.48 | 18.04 | 18.1371 | 18.04 | 45 |
| 1723156200 | 18.2253 | 0.25 | 1.39 | 17.83 | 18.2253 | 17.83 | 8 |
| 1723069800 | 17.975 | 0.3 | 1.71 | 18.09 | 18.09 | 17.975 | 244 |
| 1722983400 | 17.6728 | 0.14 | 0.79 | 17.51 | 17.6728 | 17.51 | 272 |
| 1722897000 | 17.5348 | -0.57 | -3.13 | 17.42 | 17.5348 | 17.42 | 49 |
| 1722637800 | 18.1022 | -0.37 | -2.00 | 18.25 | 18.25 | 18.1022 | 64 |
| 1722551400 | 18.4713 | -0.26 | -1.38 | 18.57 | 18.57 | 18.17 | 300 |
| 1722465000 | 18.73 | 0.35 | 1.90 | 18.4 | 18.73 | 18.4 | 53 |
| 1722378600 | 18.3809 | -0.11 | -0.60 | 18.52 | 18.52 | 18.37 | 252 |
| 1722292200 | 18.4916 | -0.01 | -0.05 | 18.41 | 18.84 | 18.41 | 5640 |
| 1722033000 | 18.5016 | 0.25 | 1.35 | 18.52 | 18.59 | 18.5016 | 61 |
| 1721946600 | 18.2546 | -0.09 | -0.50 | 18.38 | 18.38 | 18.2546 | 472 |
| 1721860200 | 18.3472 | 0.17 | 0.96 | 18.3 | 18.55 | 18.29 | 1982 |
| 1721773800 | 18.1727 | -0.06 | -0.35 | 18.25 | 18.25 | 18.1727 | 64 |
| 1721687400 | 18.2369 | 0.19 | 1.08 | 18.35 | 18.35 | 18.2369 | 180 |
| 1721428200 | 18.0427 | -0.08 | -0.43 | 18.2 | 18.2 | 18.0427 | 67 |
| 1721341800 | 18.1203 | -0.09 | -0.52 | 18.1203 | 18.1203 | 18.1203 | 0 |
| 1721255400 | 18.2151 | -0.37 | -1.99 | 18.52 | 18.52 | 18.2151 | 304 |
| 1721169000 | 18.585 | 0.38 | 2.06 | 18.39 | 18.585 | 18.39 | 2 |
| 1721082600 | 18.209 | -0.7 | -3.70 | 18.44 | 18.44 | 18.209 | 61 |
| 1720823400 | 18.908 | 0.32 | 1.71 | 18.77 | 18.908 | 18.77 | 210 |
| 1720737000 | 18.5901 | 0.5 | 2.78 | 18.35 | 18.5901 | 18.35 | 438 |
| 1720650600 | 18.0864 | 0.32 | 1.82 | 18.07 | 18.0864 | 18.07 | 74 |
| 1720564200 | 17.7636 | -0.04 | -0.22 | 17.62 | 17.7636 | 17.61 | 866 |
| 1720477800 | 17.8019 | 0.05 | 0.29 | 17.89 | 17.89 | 17.8019 | 75 |
| 1720218600 | 17.7507 | -0.01 | -0.07 | 17.7507 | 17.7507 | 17.7507 | 9 |
| 1720040640 | 17.7633 | 0.45 | 2.58 | 17.68 | 17.7633 | 17.68 | 30 |
| 1719959400 | 17.3163 | -0.04 | -0.22 | 17.44 | 17.44 | 17.3163 | 2306 |
| 1719873000 | 17.355 | -0.68 | -3.75 | 17.71 | 17.71 | 17.355 | 56 |
| 1719613800 | 18.0316 | 0 | 0.00 | 18.0316 | 18.0316 | 18.0316 | 0 |
| 1719527400 | 18.0316 | 0.01 | 0.07 | 18.01 | 18.04 | 17.98 | 682 |
| 1719441000 | 18.0185 | -0.17 | -0.91 | 18.15 | 18.2 | 17.98 | 6365 |
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
