Premium
Aptus Collared Investment Opportunity ETF (ACIO)
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 | 0.1 | 0.243072435586 | 41.14 | 41.36 | 40.4201 | 183877 | 40.98409446 | SP |
| 4 | 0.95 | 2.35790518739 | 40.29 | 41.489 | 39.56 | 187210 | 40.72431587 | SP |
| 12 | 0.22 | 0.536323744515 | 41.02 | 41.489 | 39.56 | 177318 | 40.71052188 | SP |
| 26 | 4.26 | 11.5197404002 | 36.98 | 41.489 | 36.76 | 173248 | 39.96397773 | SP |
| 52 | 6.92 | 20.1631701632 | 34.32 | 41.489 | 34.16 | 155210 | 38.27064221 | SP |
| 156 | 9.84 | 31.3375796178 | 31.4 | 41.489 | 27.91 | 99540 | 34.5856254 | SP |
| 260 | 15.9084 | 62.8006126735 | 25.3316 | 41.489 | 21.24 | 74342 | 33.43187598 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 41.24 | 0.13 | 0.32 | 41.19 | 41.26 | 41.05 | 146756 |
| 1738798200 | 41.11 | 0.18 | 0.44 | 40.83 | 41.12 | 40.825 | 112432 |
| 1738711800 | 40.93 | 0.16 | 0.39 | 40.76 | 40.95 | 40.64 | 167234 |
| 1738625400 | 40.77 | -0.2 | -0.49 | 40.61 | 40.86 | 40.4201 | 143698 |
| 1738366200 | 40.97 | -0.1 | -0.24 | 41.22 | 41.36 | 40.92 | 169553 |
| 1738279800 | 41.07 | 0.06 | 0.15 | 41.14 | 41.14 | 40.8302 | 326467 |
| 1738193400 | 41.01 | -0.14 | -0.34 | 41.16 | 41.16 | 40.86 | 136293 |
| 1738107000 | 41.15 | 0.2 | 0.49 | 41.01 | 41.21 | 40.8 | 154922 |
| 1738020600 | 40.95 | -0.41 | -0.99 | 40.77 | 40.97 | 40.55 | 208323 |
| 1737761400 | 41.36 | 0.11 | 0.27 | 41.44 | 41.489 | 41.26 | 131290 |
| 1737675000 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1737588600 | 41.25 | 0.24 | 0.59 | 41.205 | 41.34 | 41.19 | 108115 |
| 1737502200 | 41.01 | 0.27 | 0.66 | 40.86 | 41.03 | 40.785 | 311806 |
| 1737156600 | 40.74 | 0.34 | 0.84 | 40.84 | 40.9062 | 40.64 | 150088 |
| 1737070200 | 40.4 | -0.06 | -0.15 | 40.61 | 40.61 | 40.3404 | 349440 |
| 1736983800 | 40.46 | 0.53 | 1.33 | 40.24 | 40.5119 | 40.22 | 137809 |
| 1736897400 | 39.93 | 0.02 | 0.05 | 40.01 | 40.0291 | 39.72 | 125229 |
| 1736811000 | 39.91 | 0.03 | 0.08 | 39.74 | 39.91 | 39.56 | 220078 |
| 1736551800 | 39.88 | -0.43 | -1.07 | 40.29 | 40.29 | 39.7884 | 229799 |
| 1736379000 | 40.31 | 0.04 | 0.10 | 40.22 | 40.419 | 40.16 | 359669 |
| 1736292600 | 40.27 | -0.35 | -0.86 | 40.66 | 40.7 | 40.19 | 168670 |
| 1736206200 | 40.62 | 0.15 | 0.37 | 40.72 | 40.8591 | 40.53 | 129283 |
| 1735947000 | 40.47 | 0.31 | 0.78 | 40.33 | 40.5099 | 40.279 | 117567 |
| 1735860600 | 40.155 | -0.09 | -0.21 | 40.33 | 41.18 | 40 | 156649 |
| 1735687800 | 40.24 | -0.06 | -0.15 | 40.38 | 40.38 | 40.13 | 103259 |
| 1735601400 | 40.3 | -0.36 | -0.89 | 40.31 | 40.44 | 40.1 | 199569 |
| 1735342200 | 40.66 | -0.31 | -0.76 | 40.8 | 40.8 | 40.4114 | 67066 |
| 1735255800 | 40.97 | 0.01 | 0.02 | 40.86 | 41.01 | 40.81 | 115612 |
| 1735077840 | 40.96 | 0.28 | 0.69 | 40.68 | 40.96 | 40.61 | 67671 |
| 1734996600 | 40.68 | 0.2 | 0.49 | 40.54 | 40.69 | 40.3762 | 188464 |
| 1734737400 | 40.48 | 0.37 | 0.92 | 40.11 | 40.67 | 40.0809 | 269067 |
| 1734651000 | 40.11 | -0.15 | -0.37 | 40.47 | 40.47 | 40.11 | 487648 |
| 1734564600 | 40.26 | -0.75 | -1.83 | 40.985 | 41.1097 | 40.2461 | 248383 |
| 1734478200 | 41.01 | -0.12 | -0.29 | 40.94 | 41.03 | 40.88 | 318109 |
| 1734391800 | 41.13 | 0.1 | 0.24 | 41.11 | 41.21 | 41.04 | 226019 |
| 1734132600 | 41.03 | 0 | 0.00 | 41.16 | 41.2 | 40.9501 | 223132 |
| 1734046200 | 41.03 | -0.21 | -0.51 | 41.19 | 41.19 | 41.0001 | 131538 |
| 1733959800 | 41.24 | 0.22 | 0.54 | 41.15 | 41.29 | 41.15 | 265471 |
| 1733873400 | 41.02 | -0.04 | -0.10 | 41.17 | 41.17 | 40.95 | 88286 |
| 1733787000 | 41.0599 | -0.26 | -0.63 | 41.29 | 41.29 | 41.04 | 100947 |
| 1733527800 | 41.32 | 0.02 | 0.05 | 41.3 | 41.4386 | 41.2445 | 123499 |
| 1733441400 | 41.3 | -0.08 | -0.19 | 41.4 | 41.4 | 41.275 | 123579 |
| 1733355000 | 41.38 | 0.19 | 0.46 | 41.29 | 41.4 | 41.2307 | 183511 |
| 1733268600 | 41.19 | 0.02 | 0.05 | 41.2 | 41.2 | 41.07 | 276459 |
| 1733182200 | 41.17 | 0.06 | 0.15 | 41.08 | 41.2 | 41.08 | 133649 |
| 1732917840 | 41.11 | 0.24 | 0.59 | 40.95 | 41.15 | 40.9105 | 24322 |
| 1732750200 | 40.87 | -0.14 | -0.34 | 40.97 | 40.98 | 40.82 | 244027 |
| 1732663800 | 41.01 | 0.22 | 0.54 | 40.83 | 41.02 | 40.7901 | 65584 |
| 1732577400 | 40.79 | 0.11 | 0.27 | 40.84 | 40.89 | 40.618867 | 130728 |
| 1732318200 | 40.68 | -0.02 | -0.05 | 40.67 | 40.75 | 40.58 | 114310 |
| 1732231800 | 40.7 | 0.18 | 0.44 | 40.63 | 40.77 | 40.35 | 126012 |
| 1732145400 | 40.52 | 0.04 | 0.10 | 40.5 | 40.53 | 40.235 | 125521 |
| 1732059000 | 40.48 | 0.12 | 0.30 | 40.2 | 40.51 | 40.18 | 294031 |
| 1731972600 | 40.36 | 0.09 | 0.22 | 40.33 | 40.45 | 40.2405 | 92322 |
| 1731713400 | 40.27 | -0.51 | -1.25 | 40.56 | 40.56 | 40.21 | 159441 |
| 1731627000 | 40.78 | -0.18 | -0.43 | 41.02 | 41.02 | 40.72 | 143508 |
| 1731540600 | 40.955 | -0.06 | -0.13 | 40.97 | 41.09 | 40.8716 | 187664 |
| 1731454200 | 41.01 | -0.01 | -0.02 | 41.11 | 41.11 | 40.86 | 137147 |
| 1731367800 | 41.02 | -0.07 | -0.16 | 41.13 | 41.19 | 40.95 | 119090 |
| 1731108600 | 41.085 | 0.16 | 0.38 | 40.95 | 41.16 | 40.9261 | 137139 |
| 1731022200 | 40.93 | 0.26 | 0.64 | 40.72 | 40.98 | 40.68 | 216593 |
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
