Premium
Roundhill AAPL WeeklyPay ETF (AAPW)
AMEX
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 | -2.44 | -6.27733470543 | 38.87 | 39.45 | 35.13 | 31913 | 37.9299871 | SP |
| 4 | -5.92 | -13.9787485242 | 42.35 | 42.45 | 35.13 | 22068 | 39.0200595 | SP |
| 12 | 1.79 | 5.16743648961 | 34.64 | 42.45 | 33.02 | 16006 | 38.3876916 | SP |
| 26 | -4.51 | -11.0161211529 | 40.94 | 42.45 | 33.02 | 19165 | 37.15246088 | SP |
| 52 | 1.17 | 3.31820760068 | 35.26 | 44.6537 | 33.02 | 26431 | 38.2407096 | SP |
| 156 | -14.59 | -28.596628773 | 51.02 | 51.86 | 31.5368 | 21581 | 38.20311295 | SP |
| 260 | -14.59 | -28.596628773 | 51.02 | 51.86 | 31.5368 | 21581 | 38.20311295 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 36.43 | 0.95 | 2.68 | 35 | 36.59 | 35 | 18050 |
| 1782426600 | 35.48 | -2.67 | -7.01 | 37.71 | 37.71 | 35.13 | 27577 |
| 1782340200 | 38.1542 | -0.29 | -0.77 | 38.27 | 39.015 | 38.1542 | 5974 |
| 1782253800 | 38.4491 | -0.2 | -0.52 | 38.4 | 39.19 | 38.4 | 7609 |
| 1782167400 | 38.65 | -0.36 | -0.92 | 38.87 | 39.45 | 38.65 | 86490 |
| 1781821800 | 39.01 | 0.35 | 0.91 | 39.29 | 39.29 | 38.705 | 10295 |
| 1781735400 | 38.6598 | -0.53 | -1.35 | 39.11 | 39.63 | 38.46 | 17188 |
| 1781649000 | 39.1882 | 0.51 | 1.32 | 38.87 | 39.1882 | 38.5 | 10115 |
| 1781562600 | 38.677 | 0.55 | 1.44 | 38.45 | 38.945 | 38.13 | 17222 |
| 1781303400 | 38.1289 | -0.65 | -1.69 | 38.88 | 38.89 | 38.06 | 15053 |
| 1781217000 | 38.783 | 0.49 | 1.27 | 39 | 39 | 37.975 | 9593 |
| 1781130600 | 38.2953 | 0.15 | 0.39 | 38.29 | 38.52 | 37.75 | 11698 |
| 1781044200 | 38.145 | -1.64 | -4.11 | 39.89 | 39.89 | 37.675 | 64117 |
| 1780957800 | 39.78 | -1.27 | -3.08 | 41.2 | 41.9999 | 39.78 | 61943 |
| 1780698600 | 41.045 | -0.53 | -1.27 | 41.61 | 42.1001 | 40.892 | 14438 |
| 1780612200 | 41.5726 | 0.17 | 0.41 | 41.25 | 41.68 | 41.25 | 7117 |
| 1780525800 | 41.402 | -0.78 | -1.85 | 42.45 | 42.45 | 41.21 | 14270 |
| 1780439400 | 42.1807 | 1.41 | 3.45 | 40.67 | 42.25 | 40.67 | 13373 |
| 1780353000 | 40.7733 | -1.19 | -2.84 | 41.52 | 41.5599 | 40.65 | 12683 |
| 1780093800 | 41.967 | -0.01 | -0.03 | 42.35 | 42.35 | 41.71 | 12540 |
| 1780007400 | 41.98 | 0.21 | 0.49 | 41.79 | 42.07 | 41.625 | 6752 |
| 1779921000 | 41.7742 | 0.43 | 1.03 | 41.51 | 42.15 | 41.5 | 10984 |
| 1779834600 | 41.3471 | -0.37 | -0.89 | 40.86 | 41.919 | 40.7 | 12934 |
| 1779489000 | 41.7172 | 0.62 | 1.50 | 41.39 | 42.085 | 41.39 | 11157 |
| 1779402600 | 41.099 | 0.45 | 1.12 | 41.12 | 41.29 | 40.4 | 13119 |
| 1779316200 | 40.6446 | 0.49 | 1.23 | 40.28 | 40.6446 | 39.95 | 7205 |
| 1779229800 | 40.15 | 0.09 | 0.22 | 38.79 | 40.28 | 38.79 | 13163 |
| 1779143400 | 40.06 | -0.55 | -1.36 | 40.61 | 40.61 | 39.51 | 11453 |
| 1778884200 | 40.6137 | 0.4 | 1.00 | 39.81 | 41 | 39.81 | 13800 |
| 1778797800 | 40.21 | -0.27 | -0.67 | 40.78 | 40.78 | 40 | 10568 |
| 1778711400 | 40.4793 | 0.8 | 2.01 | 39.87 | 40.66 | 39.49 | 21319 |
| 1778625000 | 39.68 | 0.33 | 0.84 | 39.18 | 39.74 | 39.18 | 7442 |
| 1778538600 | 39.35 | -0.34 | -0.86 | 39.44 | 39.55 | 39.06 | 21895 |
| 1778279400 | 39.69 | 0.93 | 2.40 | 38.85 | 39.9899 | 38.85 | 15993 |
| 1778193000 | 38.76 | -0.05 | -0.14 | 38.76 | 39.46 | 38.76 | 13080 |
| 1778106600 | 38.813 | 0.58 | 1.51 | 38.33 | 38.84 | 37.85 | 13021 |
| 1778020200 | 38.2354 | 1.12 | 3.02 | 37.24 | 38.26 | 37.24 | 16842 |
| 1777933800 | 37.1132 | -0.56 | -1.48 | 37.62 | 37.63 | 36.81 | 15254 |
| 1777674600 | 37.67 | 1.28 | 3.52 | 37.58 | 39 | 37.58 | 19384 |
| 1777588200 | 36.39 | 0.26 | 0.73 | 36.14 | 36.92 | 35.97 | 33776 |
| 1777501800 | 36.1263 | -0.16 | -0.44 | 36.2 | 36.2 | 35.9501 | 5902 |
| 1777415400 | 36.2845 | 0.47 | 1.31 | 37.14 | 37.14 | 36 | 11705 |
| 1777329000 | 35.815 | -0.77 | -2.11 | 36.28 | 36.318 | 35.41 | 9320 |
| 1777069800 | 36.5869 | -0.41 | -1.11 | 36.8 | 36.83 | 36.4294 | 11324 |
| 1776983400 | 36.9979 | 0.07 | 0.18 | 36.75 | 37.33 | 36.75 | 7938 |
| 1776897000 | 36.932 | 1.22 | 3.42 | 36.28 | 37.05 | 35.96 | 4616 |
| 1776810600 | 35.71 | -1.19 | -3.22 | 36.27 | 36.9 | 35.71 | 11448 |
| 1776724200 | 36.9 | 0.21 | 0.58 | 36.36 | 37.15 | 36.36 | 13182 |
| 1776465000 | 36.6883 | 1.05 | 2.96 | 36.11 | 37.03 | 36.11 | 14868 |
| 1776378600 | 35.635 | -0.47 | -1.30 | 36.105 | 36.105 | 35.4 | 9688 |
| 1776292200 | 36.105 | 1.22 | 3.50 | 34.93 | 36.105 | 34.82 | 17341 |
| 1776205800 | 34.8839 | 0.01 | 0.04 | 34.85 | 35.29 | 34.675 | 17172 |
| 1776119400 | 34.87 | -0.38 | -1.08 | 35 | 35.14 | 34.59 | 15422 |
| 1775860200 | 35.25 | -0.15 | -0.42 | 35.125 | 35.62 | 35.125 | 6114 |
| 1775773800 | 35.4 | 0.38 | 1.09 | 34.94 | 35.4 | 34.87 | 12642 |
| 1775687400 | 35.02 | 0.86 | 2.52 | 35.01 | 35.2 | 34.81 | 7135 |
| 1775601000 | 34.16 | -0.95 | -2.70 | 35.107 | 35.107 | 33.02 | 20977 |
| 1775514600 | 35.107 | 0.26 | 0.74 | 34.64 | 35.6436 | 34.64 | 7118 |
| 1775169000 | 34.8501 | 0.11 | 0.32 | 35.09 | 35.09 | 34.23 | 3096 |
| 1775082600 | 34.74 | 0.32 | 0.93 | 34.5 | 34.88 | 34.5 | 7632 |
| 1774996200 | 34.42 | 1.12 | 3.36 | 33.655 | 34.7 | 33.49 | 16415 |
| 1774909800 | 33.299999 | -0.55 | -1.62 | 33.82 | 33.82 | 33.29 | 17746 |
| 1774650600 | 33.85 | -0.66 | -1.91 | 34.49 | 34.98 | 33.85 | 16974 |
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.
