Premium
Aptus Collared Investment Opportunity ETF (ACIO)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.575 | -1.23139522433 | 46.695 | 46.75 | 45.45 | 138457 | 45.92336502 | SP |
| 4 | -0.19 | -0.410278557547 | 46.31 | 47.14 | 45.45 | 127192 | 46.36546468 | SP |
| 12 | 3.69 | 8.69667687957 | 42.43 | 47.14 | 41.13 | 121340 | 44.8438271 | SP |
| 26 | 1.98 | 4.48572723154 | 44.14 | 47.14 | 41.13 | 139724 | 44.12305187 | SP |
| 52 | 5.55 | 13.680059157 | 40.57 | 47.14 | 40.31 | 138564 | 43.39007045 | SP |
| 156 | 15.64 | 51.312335958 | 30.48 | 47.14 | 29.67 | 137209 | 39.20005559 | SP |
| 260 | 16.2 | 54.1443850267 | 29.92 | 47.14 | 27.91 | 106831 | 37.13551631 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 46.12 | 0.14 | 0.30 | 46.13 | 46.25 | 45.87 | 169409 |
| 1781217000 | 45.98 | 0.5 | 1.10 | 45.54 | 46.0999 | 45.48 | 210163 |
| 1781130600 | 45.48 | -0.53 | -1.15 | 45.835 | 46 | 45.48 | 108635 |
| 1781044200 | 46.01 | -0.06 | -0.13 | 46.255 | 46.294781 | 45.45 | 151282 |
| 1780957800 | 46.07 | 0.08 | 0.17 | 46.2 | 46.3385 | 46.04 | 104368 |
| 1780698600 | 45.99 | -0.95 | -2.02 | 46.695 | 46.75 | 45.91 | 117837 |
| 1780612200 | 46.94 | 0.16 | 0.34 | 46.5 | 47 | 46.5 | 167470 |
| 1780525800 | 46.78 | -0.26 | -0.55 | 46.98 | 47.02 | 46.73 | 139105 |
| 1780439400 | 47.04 | -0.04 | -0.08 | 46.95 | 47.1099 | 46.95 | 197695 |
| 1780353000 | 47.08 | 0.08 | 0.17 | 47 | 47.14 | 46.914 | 58822 |
| 1780093800 | 47 | 0.15 | 0.31 | 46.96 | 47.0399 | 46.9061 | 99058 |
| 1780007400 | 46.8531 | 0.19 | 0.40 | 46.68 | 46.9 | 46.63 | 55566 |
| 1779921000 | 46.668 | 0 | 0.01 | 46.69 | 46.7032 | 46.5201 | 59464 |
| 1779834600 | 46.665 | 0.19 | 0.40 | 46.69 | 46.7699 | 46.56 | 59899 |
| 1779489000 | 46.48 | 0.1 | 0.22 | 46.59 | 46.59 | 46.39 | 49772 |
| 1779402600 | 46.38 | 0.1 | 0.22 | 46.18 | 46.435 | 46.08 | 87184 |
| 1779316200 | 46.28 | 0.32 | 0.70 | 46.04 | 46.296 | 45.9858 | 92404 |
| 1779229800 | 45.96 | -0.19 | -0.41 | 46.02 | 46.1327 | 45.8198 | 62205 |
| 1779143400 | 46.15 | -0.01 | -0.02 | 46.2 | 46.3038 | 45.9 | 53852 |
| 1778884200 | 46.16 | -0.48 | -1.03 | 46.31 | 46.43 | 46.13 | 541865 |
| 1778797800 | 46.64 | 0.27 | 0.58 | 46.43 | 46.71 | 46.43 | 84763 |
| 1778711400 | 46.37 | 0.24 | 0.52 | 46.125 | 46.4399 | 46.0401 | 64469 |
| 1778625000 | 46.13 | -0.05 | -0.11 | 46 | 46.19 | 45.82 | 79075 |
| 1778538600 | 46.18 | 0.12 | 0.26 | 45.96 | 46.28 | 45.96 | 168069 |
| 1778279400 | 46.06 | 0.24 | 0.52 | 45.86 | 46.13 | 45.86 | 58865 |
| 1778193000 | 45.82 | -0.09 | -0.20 | 45.92 | 46.03 | 45.6913 | 359572 |
| 1778106600 | 45.91 | 0.53 | 1.17 | 45.7 | 45.9386 | 45.5741 | 73745 |
| 1778020200 | 45.38 | 0.19 | 0.42 | 45.29 | 45.5 | 45.29 | 128764 |
| 1777933800 | 45.19 | -0.15 | -0.33 | 45.2 | 45.4 | 45.11 | 59036 |
| 1777674600 | 45.34 | 0.11 | 0.24 | 45.28 | 45.56 | 45.28 | 139769 |
| 1777588200 | 45.23 | 0.32 | 0.71 | 45.05 | 45.3 | 44.83 | 100852 |
| 1777501800 | 44.91 | -0.07 | -0.16 | 44.87 | 44.98 | 44.8112 | 75908 |
| 1777415400 | 44.98 | -0.11 | -0.24 | 44.88 | 45.02 | 44.86 | 54166 |
| 1777329000 | 45.09 | 0.08 | 0.18 | 44.88 | 45.17 | 44.88 | 209707 |
| 1777069800 | 45.01 | 0.31 | 0.69 | 44.78 | 45.08 | 44.78 | 92941 |
| 1776983400 | 44.7 | -0.18 | -0.40 | 44.74 | 44.94 | 44.5301 | 98159 |
| 1776897000 | 44.88 | 0.28 | 0.63 | 44.73 | 44.94 | 44.68 | 100185 |
| 1776810600 | 44.6 | -0.21 | -0.47 | 44.9 | 44.9101 | 44.54 | 102540 |
| 1776724200 | 44.81 | -0.05 | -0.11 | 44.83 | 44.8342 | 44.695 | 78202 |
| 1776465000 | 44.86 | 0.39 | 0.89 | 44.65 | 44.99 | 44.64 | 196922 |
| 1776378600 | 44.465 | 0.08 | 0.18 | 44.42 | 44.53 | 44.28 | 132042 |
| 1776292200 | 44.385 | 0.36 | 0.83 | 44.04 | 44.39 | 44.04 | 157822 |
| 1776205800 | 44.02 | 0.47 | 1.08 | 43.71 | 44.07 | 43.71 | 162369 |
| 1776119400 | 43.55 | 0.33 | 0.76 | 43.05 | 43.585 | 43.05 | 82254 |
| 1775860200 | 43.22 | -0.03 | -0.07 | 43.24 | 43.355 | 43.188 | 58037 |
| 1775773800 | 43.25 | 0.13 | 0.30 | 42.94 | 43.3383 | 42.93 | 76457 |
| 1775687400 | 43.12 | 0.74 | 1.75 | 43.18 | 43.18 | 42.9 | 83822 |
| 1775601000 | 42.38 | 0.09 | 0.21 | 42.29 | 42.38 | 41.995 | 119450 |
| 1775514600 | 42.29 | 0.09 | 0.21 | 42.2 | 42.35 | 42.19 | 93746 |
| 1775169000 | 42.2 | 0.01 | 0.02 | 41.78 | 42.24 | 41.78 | 88710 |
| 1775082600 | 42.19 | 0.23 | 0.55 | 42.13 | 42.311 | 42.07 | 162348 |
| 1774996200 | 41.96 | 0.76 | 1.84 | 41.485 | 42.045 | 41.45 | 228172 |
| 1774909800 | 41.2 | -0.18 | -0.43 | 41.43 | 41.49 | 41.13 | 92132 |
| 1774650600 | 41.38 | -0.42 | -1.00 | 41.71 | 41.74 | 41.31 | 102465 |
| 1774564200 | 41.8 | -0.54 | -1.28 | 42.05 | 42.28 | 41.8 | 71541 |
| 1774477800 | 42.34 | 0.11 | 0.26 | 42.44 | 42.44 | 42.2601 | 83746 |
| 1774391400 | 42.23 | -0.14 | -0.33 | 42.23 | 42.35 | 42.138 | 71438 |
| 1774305000 | 42.37 | 0.2 | 0.47 | 42.33 | 42.605 | 42.295 | 157598 |
| 1774045800 | 42.17 | -0.34 | -0.80 | 42.43 | 42.43 | 42.01 | 274843 |
| 1773959400 | 42.51 | -0.07 | -0.16 | 42.46 | 42.575 | 42.28 | 199897 |
| 1773873000 | 42.58 | -0.43 | -1.00 | 42.95 | 42.95 | 42.5501 | 99718 |
| 1773786600 | 43.01 | 0.05 | 0.12 | 43.05 | 43.18 | 42.96 | 84792 |
| 1773700200 | 42.96 | 0.29 | 0.68 | 43.06 | 43.06 | 42.89 | 136742 |
| 1773441000 | 42.67 | -0.19 | -0.44 | 42.92 | 43.11 | 42.655 | 104998 |
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.
