Premium
Aptus Collared Investment Opportunity ETF (ACIO)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.21477162293 | 41.16 | 41.21 | 40.11 | 301039 | 40.61530498 | SP |
| 4 | -0.01 | -0.0245881485124 | 40.67 | 41.4386 | 40.11 | 184819 | 40.89336756 | SP |
| 12 | 0.92 | 2.31504781077 | 39.74 | 41.4386 | 39.37 | 171425 | 40.39166635 | SP |
| 26 | 2.87 | 7.59460174649 | 37.79 | 41.4386 | 36.42 | 156678 | 39.46110164 | SP |
| 52 | 7.53 | 22.7286447329 | 33.13 | 41.4386 | 32.66 | 144186 | 37.59714181 | SP |
| 156 | 9.11 | 28.8748019017 | 31.55 | 41.4386 | 27.91 | 94663 | 34.07109482 | SP |
| 260 | 14.9793 | 58.3290175112 | 25.6807 | 41.4386 | 21.24 | 70551 | 32.96888852 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730935800 | 40.67 | 0.77 | 1.93 | 40.61 | 40.69 | 40.2775 | 210679 |
| 1730849400 | 39.9 | 0.35 | 0.88 | 39.6 | 39.91 | 39.6 | 207767 |
| 1730763000 | 39.55 | -0.07 | -0.18 | 39.62 | 39.68 | 39.4698 | 173162 |
| 1730500200 | 39.62 | 0.12 | 0.30 | 39.66 | 39.81 | 39.59 | 83046 |
| 1730413800 | 39.5 | -0.6 | -1.50 | 39.86 | 39.86 | 39.5 | 210631 |
| 1730327400 | 40.1 | -0.09 | -0.22 | 40.22 | 40.27 | 40.0519 | 160202 |
| 1730241000 | 40.19 | 0.03 | 0.07 | 40.09 | 40.26 | 40.04 | 111154 |
| 1730154600 | 40.16 | 0.04 | 0.10 | 40.25 | 40.3614 | 40.1367 | 81915 |
| 1729895400 | 40.12 | 0.01 | 0.02 | 40.31 | 40.38 | 40.0699 | 96807 |
| 1729809000 | 40.11 | 0.1 | 0.25 | 40.07 | 40.15 | 40 | 149256 |
| 1729722600 | 40.01 | -0.32 | -0.79 | 40.28 | 40.28 | 39.846 | 132494 |
| 1729636200 | 40.33 | -0.04 | -0.10 | 40.21 | 40.38 | 40.1401 | 117759 |
| 1729549800 | 40.37 | -0.06 | -0.15 | 40.37 | 40.395 | 40.19 | 86815 |
| 1729290600 | 40.43 | 0.19 | 0.47 | 40.47 | 40.47 | 40.295 | 129267 |
| 1729204200 | 40.24 | -0.07 | -0.17 | 40.44 | 40.44 | 40.225 | 199007 |
| 1729117800 | 40.31 | 0.15 | 0.37 | 40.2 | 40.34 | 40.085 | 153088 |
| 1729031400 | 40.16 | -0.29 | -0.72 | 40.45 | 40.45 | 40.0601 | 166992 |
| 1728945000 | 40.45 | 0.25 | 0.62 | 40.32 | 40.51 | 40.2914 | 116518 |
| 1728685800 | 40.2 | 0.17 | 0.42 | 40.03 | 40.295 | 40.011 | 52370 |
| 1728599400 | 40.03 | -0.03 | -0.07 | 40.03 | 40.09 | 39.93 | 216095 |
| 1728513000 | 40.06 | 0.26 | 0.64 | 39.82 | 40.07 | 39.794967 | 89548 |
| 1728426600 | 39.805 | 0.31 | 0.77 | 39.6 | 39.84 | 39.6 | 190787 |
| 1728340200 | 39.5 | -0.26 | -0.65 | 39.71 | 39.73 | 39.4427 | 405142 |
| 1728081000 | 39.76 | 0.23 | 0.58 | 39.74 | 39.8 | 39.49 | 142518 |
| 1727994600 | 39.53 | -0.04 | -0.10 | 39.53 | 39.6198 | 39.3951 | 273370 |
| 1727908200 | 39.57 | 0.07 | 0.18 | 39.5 | 39.6 | 39.37 | 320360 |
| 1727821800 | 39.5 | -0.24 | -0.60 | 39.71 | 39.71 | 39.37 | 159167 |
| 1727735400 | 39.74 | 0.15 | 0.38 | 39.52 | 39.75 | 39.45 | 251912 |
| 1727476200 | 39.59 | -0.13 | -0.33 | 39.74 | 39.74 | 39.5301 | 163458 |
| 1727389800 | 39.72 | 0.1 | 0.25 | 39.92 | 39.92 | 39.5959 | 108206 |
| 1727303400 | 39.62 | -0.08 | -0.20 | 39.68 | 39.7092 | 39.55 | 545051 |
| 1727217000 | 39.7 | 0.09 | 0.23 | 39.7 | 39.829 | 39.48 | 439107 |
| 1727130600 | 39.6098 | 0.11 | 0.28 | 39.63 | 39.66 | 39.4901 | 214430 |
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
