Premium
Absolute Select Value ETF (ABEQ)
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 | 0.0042 | 0.0111524163569 | 37.66 | 37.83 | 37.19 | 20145 | 37.34284744 | SP |
| 4 | 0.5242 | 1.41141626279 | 37.14 | 37.915 | 36.92 | 12761 | 37.38050433 | SP |
| 12 | -0.4458 | -1.16977171346 | 38.11 | 38.265 | 36.8699 | 12929 | 37.44632847 | SP |
| 26 | 1.6242 | 4.50665926748 | 36.04 | 40.08 | 35.89 | 15246 | 37.99072831 | SP |
| 52 | 3.1442 | 9.10834298957 | 34.52 | 40.08 | 33.89 | 12853 | 36.87572642 | SP |
| 156 | 9.9342 | 35.8247385503 | 27.73 | 40.08 | 26.7176 | 9920 | 33.03096707 | SP |
| 260 | 9.9642 | 35.9718411552 | 27.7 | 40.08 | 24.86 | 10139 | 30.90037185 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 37.6642 | -0.16 | -0.43 | 37.8 | 37.8 | 37.61 | 12789 |
| 1783031400 | 37.8277 | 0.64 | 1.71 | 37.34 | 37.83 | 37.34 | 15797 |
| 1782945000 | 37.19 | -0.01 | -0.03 | 37.23 | 37.44 | 37.19 | 28628 |
| 1782858600 | 37.2 | -0.15 | -0.40 | 37.445 | 37.445 | 37.2 | 23614 |
| 1782772200 | 37.35 | -0.31 | -0.81 | 37.66 | 37.66 | 37.28 | 12541 |
| 1782513000 | 37.6559 | 0.01 | 0.02 | 37.57 | 37.6559 | 37.57 | 9923 |
| 1782426600 | 37.65 | 0.11 | 0.30 | 37.61 | 37.915 | 37.61 | 14088 |
| 1782340200 | 37.5361 | 0 | 0.01 | 37.4 | 37.71 | 37.4 | 13708 |
| 1782253800 | 37.5325 | 0.03 | 0.09 | 37.47 | 37.56 | 37.41 | 19320 |
| 1782167400 | 37.4981 | 0.09 | 0.24 | 37.39 | 37.52 | 37.39 | 14511 |
| 1781821800 | 37.4069 | -0.11 | -0.30 | 37.62 | 37.62 | 37.342 | 2641 |
| 1781735400 | 37.52 | -0.27 | -0.71 | 37.72 | 37.835 | 37.475 | 5597 |
| 1781649000 | 37.79 | 0.19 | 0.51 | 37.64 | 37.9 | 37.64 | 3186 |
| 1781562600 | 37.6 | 0.25 | 0.67 | 37.49 | 37.71 | 37.49 | 14906 |
| 1781303400 | 37.35 | 0.29 | 0.78 | 37.12 | 37.42 | 37.12 | 9134 |
| 1781217000 | 37.06 | 0.08 | 0.22 | 37.06 | 37.16 | 37 | 4190 |
| 1781130600 | 36.98 | -0.11 | -0.31 | 37.13 | 37.24 | 36.98 | 6015 |
| 1781044200 | 37.0946 | 0.09 | 0.26 | 37.05 | 37.15 | 36.96 | 4965 |
| 1780957800 | 37 | -0.14 | -0.38 | 37.14 | 37.16 | 36.92 | 26932 |
| 1780698600 | 37.14 | -0.14 | -0.38 | 37.3 | 37.31 | 37.13 | 4096 |
| 1780612200 | 37.2818 | 0.2 | 0.53 | 37.31 | 37.43 | 37.22 | 12022 |
| 1780525800 | 37.085 | -0.07 | -0.17 | 37.1 | 37.2803 | 37.06 | 16109 |
| 1780439400 | 37.15 | 0.25 | 0.68 | 36.93 | 37.24 | 36.9 | 17439 |
| 1780353000 | 36.8983 | -0.16 | -0.44 | 36.96 | 36.96 | 36.8699 | 8709 |
| 1780093800 | 37.0632 | -0.05 | -0.13 | 37.05 | 37.1299 | 37.045 | 3677 |
| 1780007400 | 37.11 | -0.11 | -0.30 | 37.19 | 37.2201 | 37.11 | 47517 |
| 1779921000 | 37.2221 | -0.3 | -0.79 | 37.53 | 37.53 | 37.22 | 6425 |
| 1779834600 | 37.52 | -0.01 | -0.02 | 37.59 | 37.7 | 37.5 | 15345 |
| 1779489000 | 37.5288 | 0.1 | 0.26 | 37.44 | 37.5899 | 37.42 | 3289 |
| 1779402600 | 37.43 | 0.06 | 0.16 | 37.25 | 37.43 | 37.24 | 15234 |
| 1779316200 | 37.37 | 0.06 | 0.16 | 37.31 | 37.37 | 37.26 | 10803 |
| 1779229800 | 37.31 | -0.06 | -0.16 | 37.3 | 37.4 | 37.24 | 7132 |
| 1779143400 | 37.3692 | 0.23 | 0.63 | 37.14 | 37.3831 | 37.14 | 3637 |
| 1778884200 | 37.1357 | -0.29 | -0.79 | 37.38 | 37.38 | 37.12 | 5481 |
| 1778797800 | 37.43 | 0.01 | 0.02 | 37.48 | 37.48 | 37.36 | 25782 |
| 1778711400 | 37.4241 | -0.05 | -0.12 | 37.31 | 37.44 | 37.31 | 5077 |
| 1778625000 | 37.47 | 0.15 | 0.40 | 37.33 | 37.48 | 37.2201 | 19536 |
| 1778538600 | 37.32 | 0.18 | 0.48 | 37.23 | 37.36 | 37.23 | 25388 |
| 1778279400 | 37.14 | -0.02 | -0.05 | 37.14 | 37.22 | 37.13 | 12881 |
| 1778193000 | 37.16 | -0.24 | -0.64 | 37.42 | 37.42 | 37.16 | 15348 |
| 1778106600 | 37.4 | 0.21 | 0.56 | 37.37 | 37.44 | 37.31 | 15806 |
| 1778020200 | 37.19 | -0.02 | -0.05 | 37.49 | 37.49 | 37.13 | 15660 |
| 1777933800 | 37.21 | -0.34 | -0.91 | 37.38 | 37.44 | 37.14 | 6923 |
| 1777674600 | 37.55 | -0.21 | -0.56 | 37.78 | 37.78 | 37.55 | 10009 |
| 1777588200 | 37.76 | 0.31 | 0.83 | 37.42 | 37.76 | 37.42 | 13979 |
| 1777501800 | 37.45 | -0.19 | -0.50 | 37.59 | 37.68 | 37.4 | 8708 |
| 1777415400 | 37.64 | -0.08 | -0.21 | 37.75 | 37.75 | 37.55 | 7896 |
| 1777329000 | 37.72 | 0.03 | 0.08 | 37.67 | 37.82 | 37.66 | 16574 |
| 1777069800 | 37.69 | -0.14 | -0.37 | 37.86 | 37.86 | 37.65 | 13429 |
| 1776983400 | 37.83 | 0.13 | 0.34 | 37.65 | 37.85 | 37.65 | 21271 |
| 1776897000 | 37.7 | 0.04 | 0.11 | 37.81 | 37.82 | 37.64 | 14225 |
| 1776810600 | 37.66 | -0.41 | -1.08 | 38 | 38.06 | 37.66 | 7443 |
| 1776724200 | 38.07 | -0.12 | -0.31 | 38.13 | 38.15 | 38.045 | 13314 |
| 1776465000 | 38.19 | 0.19 | 0.50 | 37.99 | 38.265 | 37.99 | 12502 |
| 1776378600 | 38 | 0.1 | 0.25 | 37.93 | 38.04 | 37.89 | 23706 |
| 1776292200 | 37.9047 | -0.2 | -0.52 | 38.05 | 38.05 | 37.8802 | 11905 |
| 1776205800 | 38.102 | -0.1 | -0.25 | 38.13 | 38.17 | 38.0999 | 5532 |
| 1776119400 | 38.1984 | 0.04 | 0.10 | 38.11 | 38.1984 | 38.0402 | 7460 |
| 1775860200 | 38.1603 | -0.18 | -0.48 | 38.32 | 38.32 | 38.1603 | 12142 |
| 1775773800 | 38.3432 | 0.06 | 0.17 | 38.19 | 38.455 | 38.19 | 15383 |
| 1775687400 | 38.28 | 0.33 | 0.87 | 38.24 | 38.28 | 38.16 | 25706 |
| 1775601000 | 37.9493 | 0.09 | 0.23 | 37.77 | 37.99 | 37.77 | 10325 |
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.
