Premium
Vistashares Target 15 Acktivist Distribution ETF (ACKY)
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 | -1.03 | -5.68746548868 | 18.11 | 18.2 | 17.08 | 22267 | 17.71762105 | SP |
| 4 | -1.71 | -9.10058541778 | 18.79 | 18.82 | 17.08 | 40578 | 18.29418138 | SP |
| 12 | 0.05 | 0.293599530241 | 17.03 | 19.45 | 17.03 | 31843 | 18.47351756 | SP |
| 26 | -2.88 | -14.4288577154 | 19.96 | 20.5 | 16.815 | 36457 | 19.0274062 | SP |
| 52 | -3.64 | -17.5675675676 | 20.72 | 20.72 | 16.815 | 49657 | 19.60186324 | SP |
| 156 | -3.64 | -17.5675675676 | 20.72 | 20.72 | 16.815 | 49657 | 19.60186324 | SP |
| 260 | -3.64 | -17.5675675676 | 20.72 | 20.72 | 16.815 | 49657 | 19.60186324 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 17.42 | -0.06 | -0.34 | 17.55 | 17.55 | 17.41 | 34327 |
| 1782167400 | 17.4791 | -0.33 | -1.84 | 17.6 | 17.715 | 17.45 | 27782 |
| 1781821800 | 17.8066 | 0.15 | 0.86 | 17.69 | 17.81 | 17.63 | 29433 |
| 1781735400 | 17.655 | -0.5 | -2.78 | 18.03 | 18.03 | 17.65 | 19956 |
| 1781649000 | 18.1596 | 0.05 | 0.26 | 18.11 | 18.2 | 18.11 | 11895 |
| 1781562600 | 18.1118 | 0.51 | 2.92 | 17.99 | 18.1176 | 17.99 | 14261 |
| 1781303400 | 17.5971 | 0.03 | 0.15 | 17.65 | 17.65 | 17.41 | 11405 |
| 1781217000 | 17.57 | -0.01 | -0.06 | 17.67 | 17.67 | 17.301 | 46385 |
| 1781130600 | 17.58 | -0.28 | -1.54 | 17.71 | 17.8 | 17.575 | 20853 |
| 1781044200 | 17.855 | 0.12 | 0.67 | 17.87 | 18.0037 | 17.66 | 12455 |
| 1780957800 | 17.7364 | -0.17 | -0.97 | 18.04 | 18.04 | 17.69 | 29603 |
| 1780698600 | 17.91 | -0.27 | -1.49 | 18.25 | 18.25 | 17.84 | 37160 |
| 1780612200 | 18.18 | 0.15 | 0.83 | 18.05 | 18.32 | 18.05 | 19715 |
| 1780525800 | 18.03 | -0.13 | -0.72 | 18.15 | 18.19 | 17.98 | 34166 |
| 1780439400 | 18.16 | -0.28 | -1.52 | 18.23 | 18.35 | 18.15 | 45851 |
| 1780353000 | 18.44 | -0.16 | -0.86 | 18.56 | 18.5954 | 18.43 | 31868 |
| 1780093800 | 18.6 | -0.15 | -0.80 | 18.62 | 18.74 | 18.6 | 16479 |
| 1780007400 | 18.75 | 0.02 | 0.11 | 18.82 | 18.82 | 18.68 | 41081 |
| 1779921000 | 18.73 | 0.13 | 0.70 | 18.65 | 18.78 | 18.63 | 289281 |
| 1779834600 | 18.6 | -0.3 | -1.59 | 18.79 | 18.79 | 18.5305 | 31354 |
| 1779489000 | 18.9 | -0.12 | -0.63 | 18.97 | 19.01 | 18.85 | 24964 |
| 1779402600 | 19.02 | 0.06 | 0.32 | 18.91 | 19.08 | 18.8297 | 14441 |
| 1779316200 | 18.96 | 0.21 | 1.12 | 18.87 | 18.9716 | 18.7499 | 8553 |
| 1779229800 | 18.75 | -0.22 | -1.17 | 19.05 | 19.05 | 18.75 | 63552 |
| 1779143400 | 18.9723 | -0.02 | -0.09 | 18.87 | 19.17 | 18.87 | 30885 |
| 1778884200 | 18.99 | -0.18 | -0.93 | 19.17 | 19.17 | 18.93 | 3158 |
| 1778797800 | 19.1687 | 0.09 | 0.49 | 19.17 | 19.2444 | 19.15 | 9670 |
| 1778711400 | 19.0744 | 0.11 | 0.60 | 19.03 | 19.0799 | 18.83 | 20215 |
| 1778625000 | 18.9612 | -0.07 | -0.34 | 19 | 19 | 18.85 | 18961 |
| 1778538600 | 19.0264 | -0.25 | -1.31 | 19.13 | 19.23 | 19.0264 | 28333 |
| 1778279400 | 19.2783 | 0.1 | 0.51 | 19.32 | 19.32 | 19.2 | 7606 |
| 1778193000 | 19.18 | -0.13 | -0.69 | 19.28 | 19.3524 | 19.18 | 45349 |
| 1778106600 | 19.3128 | 0.31 | 1.63 | 19.18 | 19.325 | 19.18 | 16677 |
| 1778020200 | 19.0037 | 0.12 | 0.63 | 18.92 | 19.06 | 18.92 | 11255 |
| 1777933800 | 18.8846 | -0.09 | -0.48 | 18.93 | 19.005 | 18.86 | 23529 |
| 1777674600 | 18.9766 | 0.03 | 0.18 | 19 | 19.1199 | 18.941 | 51588 |
| 1777588200 | 18.9422 | 0.22 | 1.19 | 18.8 | 18.975 | 18.62 | 22020 |
| 1777501800 | 18.7193 | -0.13 | -0.69 | 18.69 | 18.84 | 18.69 | 41024 |
| 1777415400 | 18.85 | -0.17 | -0.89 | 18.94 | 18.94 | 18.81 | 28980 |
| 1777329000 | 19.02 | -0.26 | -1.35 | 19.05 | 19.0693 | 18.9809 | 9335 |
| 1777069800 | 19.28 | 0.16 | 0.84 | 19.18 | 19.28 | 19.08 | 13541 |
| 1776983400 | 19.12 | -0.1 | -0.52 | 19.3 | 19.3 | 18.951 | 16487 |
| 1776897000 | 19.22 | -0.01 | -0.05 | 19.35 | 19.35 | 19.13 | 65035 |
| 1776810600 | 19.23 | -0.05 | -0.26 | 19.35 | 19.45 | 19.17 | 10552 |
| 1776724200 | 19.28 | -0.01 | -0.05 | 19.19 | 19.2834 | 19.17 | 18208 |
| 1776465000 | 19.29 | 0.2 | 1.04 | 19.19 | 19.45 | 19.19 | 16813 |
| 1776378600 | 19.0906 | -0.06 | -0.31 | 19.18 | 19.22 | 19.08 | 11804 |
| 1776292200 | 19.15 | 0.16 | 0.84 | 19 | 19.2 | 19 | 48061 |
| 1776205800 | 18.99 | 0.48 | 2.59 | 18.66 | 18.99 | 18.66 | 19496 |
| 1776119400 | 18.51 | 0.18 | 0.99 | 18.38 | 18.5496 | 18.22 | 18633 |
| 1775860200 | 18.328 | 0.03 | 0.15 | 18.21 | 18.4774 | 18.21 | 10110 |
| 1775773800 | 18.3 | 0.16 | 0.88 | 18.32 | 18.3394 | 18.15 | 30911 |
| 1775687400 | 18.14 | 0.41 | 2.31 | 18.22 | 18.31 | 18.11 | 28141 |
| 1775601000 | 17.73 | 0.01 | 0.04 | 17.75 | 17.75 | 17.57 | 18937 |
| 1775514600 | 17.723 | 0.14 | 0.81 | 17.56 | 17.75 | 17.56 | 42990 |
| 1775169000 | 17.58 | -0.02 | -0.10 | 17.3 | 17.59 | 17.3 | 30245 |
| 1775082600 | 17.5969 | 0.2 | 1.13 | 17.68 | 17.6901 | 17.5 | 79392 |
| 1774996200 | 17.4 | 0.53 | 3.15 | 17.03 | 17.44 | 17.03 | 84644 |
| 1774909800 | 16.8681 | -0.11 | -0.66 | 16.93 | 17.05 | 16.815 | 12607 |
| 1774650600 | 16.98 | -0.43 | -2.47 | 17.33 | 17.33 | 16.94 | 26607 |
| 1774564200 | 17.41 | -0.35 | -1.98 | 17.61 | 17.685 | 17.39 | 29749 |
| 1774477800 | 17.7611 | 0.08 | 0.46 | 17.92 | 17.92 | 17.65 | 11462 |
| 1774391400 | 17.68 | -0.28 | -1.56 | 17.87 | 17.87 | 17.6122 | 14479 |
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.
