Premium
American Customer Satisfaction ETF (ACSI)
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 | -1.6161 | -2.5464910705 | 63.4638 | 63.4638 | 61.3194 | 33 | 61.5434773 | SP |
| 4 | 0.8019 | 1.3136038843 | 61.0458 | 63.79 | 61.0458 | 206 | 62.93256876 | SP |
| 12 | 3.4677 | 5.93987667009 | 58.38 | 63.79 | 57.1375 | 154 | 60.59170804 | SP |
| 26 | 6.8745 | 12.5051843444 | 54.9732 | 63.79 | 52.24 | 178 | 57.92059851 | SP |
| 52 | 11.2623 | 22.2639338623 | 50.5854 | 63.79 | 48.773 | 216 | 53.61476443 | SP |
| 156 | 10.4325 | 20.2906922467 | 51.4152 | 63.79 | 40.21 | 288 | 47.66305402 | SP |
| 260 | 26.0245 | 72.6470555394 | 35.8232 | 63.79 | 24.31 | 602 | 40.4195427 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 61.8477 | 0.52 | 0.85 | 61.3288 | 61.8477 | 61.3288 | 13 |
| 1734651000 | 61.3288 | 0.01 | 0.02 | 61.3194 | 61.48 | 61.3194 | 98 |
| 1734564600 | 61.3194 | -1.53 | -2.43 | 62.8475 | 62.8475 | 61.3194 | 44 |
| 1734478200 | 62.8475 | -0.39 | -0.61 | 63.2348 | 63.2348 | 62.82 | 12 |
| 1734391800 | 63.2348 | -0.01 | -0.01 | 63.2417 | 63.39 | 63.2348 | 5 |
| 1734132600 | 63.2417 | -0.22 | -0.35 | 63.4638 | 63.4638 | 63.2417 | 4 |
| 1734046200 | 63.4638 | -0.3 | -0.47 | 63.7611 | 63.7611 | 63.4638 | 105 |
| 1733959800 | 63.7611 | 0.46 | 0.72 | 63.3026 | 63.79 | 63.3026 | 969 |
| 1733873400 | 63.3026 | 0.49 | 0.77 | 63.08 | 63.38 | 63.08 | 37 |
| 1733787000 | 62.8173 | -0.37 | -0.59 | 63.1877 | 63.1877 | 62.8173 | 29 |
| 1733527800 | 63.1877 | 0.27 | 0.44 | 63.67 | 63.67 | 63.1877 | 12 |
| 1733441400 | 62.9139 | -0.2 | -0.32 | 63.1146 | 63.1146 | 62.9139 | 104 |
| 1733355000 | 63.1146 | 0.25 | 0.40 | 63.54 | 63.54 | 62.9 | 93 |
| 1733268600 | 62.8654 | 0.16 | 0.25 | 62.7082 | 62.87 | 62.7082 | 2002 |
| 1733182200 | 62.7082 | 0.17 | 0.27 | 62.5398 | 62.7082 | 62.5398 | 35 |
| 1732917840 | 62.5398 | 0.37 | 0.60 | 62.5 | 62.5398 | 62.5 | 6 |
| 1732750200 | 62.1678 | -0.03 | -0.05 | 62.1999 | 62.1999 | 62.1678 | 4 |
| 1732663800 | 62.1999 | 0.26 | 0.43 | 62.18 | 62.1999 | 62.18 | 15 |
| 1732577400 | 61.9361 | 0.48 | 0.78 | 61.82 | 61.9361 | 61.82 | 9 |
| 1732318200 | 61.4564 | 0.41 | 0.67 | 61.0458 | 61.4564 | 61.0458 | 334 |
| 1732231800 | 61.0458 | 0.23 | 0.37 | 61.09 | 61.09 | 61.04 | 61 |
| 1732145400 | 60.8182 | 0.09 | 0.14 | 60.79 | 60.8182 | 60.79 | 93 |
| 1732059000 | 60.7306 | 0.02 | 0.03 | 60.7115 | 60.7306 | 60.33 | 22 |
| 1731972600 | 60.7115 | 0.25 | 0.41 | 60.625 | 60.7115 | 60.625 | 28 |
| 1731713400 | 60.4644 | -0.43 | -0.70 | 60.8917 | 60.8917 | 60.4644 | 30 |
| 1731627000 | 60.8917 | -0.28 | -0.45 | 61.167 | 61.167 | 60.8917 | 298 |
| 1731540600 | 61.167 | 0.32 | 0.52 | 60.88 | 61.167 | 60.86 | 9 |
| 1731454200 | 60.8476 | -0.05 | -0.09 | 60.8995 | 60.8995 | 60.8476 | 7 |
| 1731367800 | 60.8995 | 0.1 | 0.16 | 60.67 | 60.95 | 60.67 | 303 |
| 1731108600 | 60.8034 | 0.36 | 0.59 | 60.47 | 60.8034 | 60.47 | 64 |
| 1731022200 | 60.4451 | 0.17 | 0.28 | 60.6 | 60.6 | 60.4451 | 29 |
| 1730935800 | 60.2757 | 2.02 | 3.47 | 59.33 | 60.34 | 59.33 | 13 |
| 1730849400 | 58.2516 | 0.59 | 1.02 | 57.755 | 58.2516 | 57.755 | 83 |
| 1730763000 | 57.6616 | -0.42 | -0.73 | 58.07 | 58.09 | 57.6616 | 17 |
| 1730500200 | 58.0852 | 0.12 | 0.20 | 58.25 | 58.28 | 58.0852 | 641 |
| 1730413800 | 57.9688 | -0.75 | -1.27 | 58.714 | 58.714 | 57.9688 | 85 |
| 1730327400 | 58.714 | -0.02 | -0.03 | 58.7 | 59.07 | 58.7 | 13 |
| 1730241000 | 58.7344 | 0.01 | 0.02 | 58.63 | 58.7344 | 58.63 | 13 |
| 1730154600 | 58.7242 | 0.39 | 0.67 | 58.3356 | 58.75 | 58.3356 | 6 |
| 1729895400 | 58.3356 | -0.11 | -0.19 | 58.4475 | 58.6 | 58.3356 | 30 |
| 1729809000 | 58.4475 | 0.28 | 0.47 | 58.1724 | 58.4475 | 58.1724 | 7 |
| 1729722600 | 58.1724 | -0.45 | -0.77 | 58.6236 | 58.6236 | 58.1724 | 225 |
| 1729636200 | 58.6236 | -0.06 | -0.11 | 58.57 | 58.6236 | 58.57 | 19 |
| 1729549800 | 58.6875 | -0.31 | -0.53 | 59.13 | 59.13 | 58.6875 | 10 |
| 1729290600 | 59.002 | 0.36 | 0.61 | 58.8 | 59.002 | 58.8 | 15 |
| 1729204200 | 58.6441 | -0.01 | -0.02 | 58.6569 | 58.6569 | 58.6162 | 204 |
| 1729117800 | 58.6569 | 0.22 | 0.37 | 58.44 | 58.73 | 58.44 | 15 |
| 1729031400 | 58.44 | -0.06 | -0.10 | 58.55 | 58.55 | 58.44 | 1180 |
| 1728945000 | 58.5011 | 0.27 | 0.47 | 58.2291 | 58.5011 | 58.2291 | 41 |
| 1728685800 | 58.2291 | 0.4 | 0.69 | 57.8275 | 58.2291 | 57.8275 | 21 |
| 1728599400 | 57.8275 | -0.17 | -0.29 | 57.9936 | 57.9936 | 57.8275 | 13 |
| 1728513000 | 57.9936 | 0.31 | 0.54 | 57.6808 | 57.9936 | 57.6808 | 51 |
| 1728426600 | 57.6808 | 0.54 | 0.95 | 57.31 | 57.6808 | 57.31 | 58 |
| 1728340200 | 57.1375 | -0.86 | -1.49 | 58 | 58 | 57.1375 | 67 |
| 1728081000 | 57.9988 | 0.64 | 1.12 | 57.95 | 57.9988 | 57.64 | 137 |
| 1727994600 | 57.3568 | -0.58 | -1.00 | 57.69 | 57.69 | 57.3568 | 27 |
| 1727908200 | 57.9369 | -0.24 | -0.41 | 58.06 | 58.06 | 57.65 | 162 |
| 1727821800 | 58.1729 | -0.53 | -0.91 | 58.7043 | 58.7043 | 58.09 | 36 |
| 1727735400 | 58.7043 | 0.24 | 0.41 | 58.465 | 58.7043 | 58.465 | 1069 |
| 1727476200 | 58.465 | 0.09 | 0.15 | 58.38 | 58.48 | 58.38 | 61 |
| 1727389800 | 58.38 | 0.38 | 0.65 | 58.0004 | 58.38 | 58.0004 | 502 |
| 1727303400 | 58.0004 | 0.05 | 0.09 | 58.02 | 58.02 | 57.97 | 36 |
| 1727217000 | 57.9482 | 0.12 | 0.21 | 57.827 | 57.9482 | 57.75 | 966 |
| 1727130600 | 57.827 | 0.36 | 0.62 | 57.4715 | 57.827 | 57.4715 | 27 |
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
