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 | 1.0366 | 1.40289619705 | 73.89 | 75.1 | 73.46 | 340 | 74.87182191 | SP |
| 4 | 1.6816 | 2.29585637245 | 73.245 | 75.1 | 72.47 | 266 | 74.05354575 | SP |
| 12 | 8.4666 | 12.7393921156 | 66.46 | 75.22 | 66.46 | 225 | 72.61275758 | SP |
| 26 | 7.7366 | 11.514511088 | 67.19 | 75.22 | 63.0717 | 230 | 69.18530404 | SP |
| 52 | 10.9404 | 17.0980617696 | 63.9862 | 75.22 | 62.53 | 260 | 67.35049898 | SP |
| 156 | 28.2066 | 60.3737157534 | 46.72 | 75.22 | 42.9193 | 250 | 58.75353043 | SP |
| 260 | 24.0666 | 47.3193079041 | 50.86 | 75.22 | 40.21 | 302 | 52.90549409 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 74.9266 | -0.09 | -0.13 | 74.995 | 75.1 | 74.645 | 1254 |
| 1782945000 | 75.0207 | 0.98 | 1.32 | 73.98 | 75.0207 | 73.98 | 28 |
| 1782858600 | 74.0451 | 0.14 | 0.19 | 73.655 | 74.0451 | 73.655 | 18 |
| 1782772200 | 73.9055 | 0.51 | 0.69 | 73.89 | 73.9055 | 73.46 | 60 |
| 1782513000 | 73.3989 | 0.38 | 0.53 | 72.49 | 73.3989 | 72.49 | 29 |
| 1782426600 | 73.0146 | -0.78 | -1.06 | 73.245 | 73.525 | 73.0146 | 151 |
| 1782340200 | 73.7965 | 0.05 | 0.06 | 73.605 | 73.88 | 73.605 | 18 |
| 1782253800 | 73.7487 | 0.45 | 0.61 | 72.98 | 73.7487 | 72.98 | 159 |
| 1782167400 | 73.3002 | -0.52 | -0.70 | 74.08 | 74.08 | 73.3002 | 86 |
| 1781821800 | 73.8189 | 0.12 | 0.16 | 74.07 | 74.19 | 73.8189 | 1293 |
| 1781735400 | 73.6996 | -0.99 | -1.33 | 74.55 | 74.55 | 73.6996 | 206 |
| 1781649000 | 74.6934 | 0.03 | 0.04 | 74.82 | 75.07 | 74.6934 | 142 |
| 1781562600 | 74.6612 | 0.73 | 0.98 | 74.69 | 74.8501 | 74.6612 | 326 |
| 1781303400 | 73.9352 | 0.48 | 0.65 | 73.725 | 74.02 | 73.53 | 194 |
| 1781217000 | 73.4586 | 0.82 | 1.12 | 72.98 | 73.4586 | 72.6 | 262 |
| 1781130600 | 72.6426 | -0.54 | -0.73 | 72.52 | 73.56 | 72.52 | 117 |
| 1781044200 | 73.1796 | -0.02 | -0.02 | 73.435 | 73.435 | 72.47 | 431 |
| 1780957800 | 73.1948 | -0.23 | -0.32 | 73.245 | 73.245 | 73.1948 | 13 |
| 1780698600 | 73.4261 | -0.47 | -0.64 | 73.725 | 73.725 | 73.4261 | 12 |
| 1780612200 | 73.8975 | 0.76 | 1.04 | 73.63 | 73.8975 | 73.63 | 215 |
| 1780525800 | 73.1385 | -0.68 | -0.92 | 73.17 | 73.17 | 73.1385 | 69 |
| 1780439400 | 73.8147 | -1.11 | -1.48 | 74.63 | 74.63 | 73.8147 | 1788 |
| 1780353000 | 74.9254 | 0.37 | 0.49 | 74.43 | 74.9254 | 74.43 | 684 |
| 1780093800 | 74.5587 | 1.37 | 1.87 | 75.22 | 75.22 | 74.39 | 572 |
| 1780007400 | 73.1907 | 0.4 | 0.55 | 72.8 | 73.1907 | 72.8 | 59 |
| 1779921000 | 72.787 | 0.32 | 0.44 | 72.51 | 72.787 | 72.51 | 18 |
| 1779834600 | 72.4691 | 0.19 | 0.26 | 72.505 | 72.61 | 72.4691 | 127 |
| 1779489000 | 72.2834 | 0.93 | 1.31 | 71.76 | 72.33 | 71.76 | 211 |
| 1779402600 | 71.3508 | 0.29 | 0.41 | 70.69 | 71.3508 | 70.69 | 22 |
| 1779316200 | 71.0566 | 0.7 | 1.00 | 70.48 | 71.0566 | 70.48 | 17 |
| 1779229800 | 70.3543 | -0.46 | -0.65 | 70.55 | 70.59 | 70.3543 | 55 |
| 1779143400 | 70.812 | 0.17 | 0.24 | 70.555 | 70.99 | 70.555 | 65 |
| 1778884200 | 70.6442 | -0.38 | -0.54 | 70.63 | 70.6442 | 70.63 | 14 |
| 1778797800 | 71.0273 | 0.12 | 0.17 | 71.22 | 71.22 | 70.91 | 38 |
| 1778711400 | 70.9095 | 0.09 | 0.13 | 70.63 | 70.9095 | 70.63 | 781 |
| 1778625000 | 70.815 | 0.51 | 0.73 | 70.24 | 70.815 | 69.95 | 481 |
| 1778538600 | 70.3008 | -0.87 | -1.23 | 71.14 | 71.14 | 70.3008 | 78 |
| 1778279400 | 71.1742 | 0.77 | 1.10 | 70.63 | 71.1742 | 70.63 | 22 |
| 1778193000 | 70.3993 | -0.49 | -0.69 | 71 | 71 | 70.3993 | 30 |
| 1778106600 | 70.8865 | 1.17 | 1.68 | 70.17 | 70.8865 | 70.17 | 17 |
| 1778020200 | 69.7148 | 0.42 | 0.61 | 69.52 | 69.7148 | 69.52 | 33 |
| 1777933800 | 69.2934 | -0.74 | -1.06 | 69.18 | 69.7901 | 69.18 | 1441 |
| 1777674600 | 70.0376 | -0.06 | -0.08 | 70.3 | 70.3 | 70.0376 | 12 |
| 1777588200 | 70.0964 | 0.75 | 1.08 | 69.615 | 70.0964 | 69.615 | 105 |
| 1777501800 | 69.345 | 0.06 | 0.08 | 69.095 | 69.345 | 69.095 | 13 |
| 1777415400 | 69.2893 | 0.07 | 0.11 | 69.32 | 69.32 | 69.2893 | 11 |
| 1777329000 | 69.2144 | -0.11 | -0.16 | 69.23 | 69.235 | 69.2144 | 139 |
| 1777069800 | 69.3252 | 0.14 | 0.20 | 69.16 | 69.34 | 69.16 | 18 |
| 1776983400 | 69.1848 | -0.14 | -0.21 | 69.07 | 69.21 | 69.05 | 217 |
| 1776897000 | 69.3275 | -0.04 | -0.05 | 69.755 | 69.755 | 69.3275 | 13 |
| 1776810600 | 69.3644 | -0.29 | -0.42 | 69.83 | 69.83 | 69.3644 | 155 |
| 1776724200 | 69.654 | 0.17 | 0.25 | 68.78 | 69.654 | 68.78 | 145 |
| 1776465000 | 69.482 | 0.79 | 1.15 | 68.65 | 69.482 | 68.65 | 61 |
| 1776378600 | 68.6947 | 0.29 | 0.42 | 68.51 | 68.6947 | 68.51 | 12 |
| 1776292200 | 68.4052 | 0.36 | 0.53 | 68.14 | 68.4052 | 68.14 | 17 |
| 1776205800 | 68.0451 | 0.7 | 1.05 | 67.385 | 68.0451 | 67.385 | 21 |
| 1776119400 | 67.3411 | 0.55 | 0.82 | 66.459999 | 67.3411 | 66.459999 | 231 |
| 1775860200 | 66.796099 | -0.56 | -0.84 | 67.21 | 67.21 | 66.796099 | 44 |
| 1775773800 | 67.3598 | 0.49 | 0.73 | 66.65 | 67.37 | 66.65 | 87 |
| 1775687400 | 66.870099 | 1.62 | 2.48 | 66.8 | 66.870099 | 66.8 | 13 |
| 1775601000 | 65.254999 | 0.07 | 0.11 | 65.06 | 65.254999 | 64.879999 | 126 |
| 1775514600 | 65.1829 | 0.3 | 0.47 | 64.709999 | 65.1829 | 64.709999 | 162 |
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.
