Premium
American Century Small Cap Value Insights ETF (ACSV)
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 | 0.154 | 0.31918421489 | 48.248 | 48.52 | 47.5617 | 340 | 48.45947252 | SP |
| 4 | 1.8197 | 3.90641939106 | 46.5823 | 49.88 | 46.57 | 3029 | 47.19052707 | SP |
| 12 | 6.2167 | 14.7366499705 | 42.1853 | 49.88 | 42.1853 | 1751 | 46.66694911 | SP |
| 26 | 6.7327 | 16.1574588486 | 41.6693 | 49.88 | 40.7305 | 1600 | 44.8404639 | SP |
| 52 | 8.452 | 21.1564455569 | 39.95 | 49.88 | 38.1802 | 1428 | 43.96771265 | SP |
| 156 | 8.452 | 21.1564455569 | 39.95 | 49.88 | 38.1802 | 1428 | 43.96771265 | SP |
| 260 | 8.452 | 21.1564455569 | 39.95 | 49.88 | 38.1802 | 1428 | 43.96771265 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 48.402 | -0.06 | -0.13 | 48.4665 | 48.4665 | 48.4 | 5162 |
| 1782167400 | 48.4665 | 0.05 | 0.11 | 48.4122 | 48.52 | 48.4122 | 1252 |
| 1781821800 | 48.4122 | 0.85 | 1.79 | 47.5617 | 48.4122 | 47.5617 | 104 |
| 1781735400 | 47.5617 | -0.61 | -1.26 | 48.1685 | 48.1685 | 47.5617 | 4 |
| 1781649000 | 48.1685 | -0.08 | -0.16 | 48.248 | 48.248 | 48.1685 | 1 |
| 1781562600 | 48.248 | -0.18 | -0.37 | 49.88 | 49.88 | 48.248 | 7017 |
| 1781303400 | 48.427 | 0.57 | 1.19 | 46.94 | 48.427 | 46.94 | 99 |
| 1781217000 | 47.8571 | 0.93 | 1.97 | 46.932 | 47.8571 | 46.932 | 9953 |
| 1781130600 | 46.932 | -0.26 | -0.55 | 47.1905 | 47.1905 | 46.932 | 4326 |
| 1781044200 | 47.1905 | 0.27 | 0.57 | 46.7683 | 47.66 | 46.7683 | 136 |
| 1780957800 | 46.9253 | 0.28 | 0.60 | 46.6452 | 47.16 | 46.6452 | 364 |
| 1780698600 | 46.6452 | -0.87 | -1.83 | 47.5125 | 47.5125 | 46.57 | 19198 |
| 1780612200 | 47.5125 | 0.77 | 1.64 | 46.7443 | 47.5125 | 46.7443 | 0 |
| 1780525800 | 46.7443 | -0.53 | -1.12 | 47.2725 | 47.2725 | 46.71 | 5757 |
| 1780439400 | 47.2725 | 0.38 | 0.80 | 46.895 | 47.34 | 46.895 | 2988 |
| 1780353000 | 46.895 | 0.25 | 0.53 | 47.66 | 47.66 | 46.64 | 242 |
| 1780093800 | 46.6477 | -0.29 | -0.61 | 46.935 | 46.935 | 46.6477 | 983 |
| 1780007400 | 46.935 | 0.03 | 0.06 | 46.9079 | 46.94 | 46.9 | 4915 |
| 1779921000 | 46.9079 | -0.24 | -0.50 | 47.1431 | 47.1431 | 46.9079 | 107 |
| 1779834600 | 47.1431 | 0.56 | 1.20 | 46.5823 | 47.1431 | 46.5823 | 100 |
| 1779489000 | 46.5823 | 0.37 | 0.80 | 46.2143 | 46.65 | 46.2143 | 137 |
| 1779402600 | 46.2143 | 0.11 | 0.23 | 45.09 | 46.2143 | 45.09 | 5258 |
| 1779316200 | 46.1066 | 0.86 | 1.91 | 45.242 | 46.1066 | 45.242 | 0 |
| 1779229800 | 45.242 | -0.49 | -1.07 | 45.7316 | 45.7316 | 45.242 | 0 |
| 1779143400 | 45.7316 | 0.41 | 0.91 | 45.321 | 45.7316 | 45.321 | 732 |
| 1778884200 | 45.321 | -0.74 | -1.60 | 46.06 | 46.06 | 45.321 | 50 |
| 1778797800 | 46.06 | 0.28 | 0.61 | 45.7807 | 46.11 | 45.7807 | 112 |
| 1778711400 | 45.7807 | -0.32 | -0.69 | 46.0989 | 46.0989 | 45.625 | 8138 |
| 1778625000 | 46.0989 | -0.25 | -0.54 | 46.35 | 46.35 | 46.0989 | 50 |
| 1778538600 | 46.35 | -0.37 | -0.79 | 47.69 | 47.69 | 46.35 | 3334 |
| 1778279400 | 46.7183 | 0.21 | 0.45 | 46.5081 | 46.7183 | 46.5081 | 4 |
| 1778193000 | 46.5081 | -0.29 | -0.62 | 46.7983 | 46.7983 | 46.5081 | 4389 |
| 1778106600 | 46.7983 | 0.31 | 0.66 | 46.4912 | 46.85 | 46.4912 | 158 |
| 1778020200 | 46.4912 | 0.59 | 1.28 | 45.9052 | 46.58 | 45.9052 | 300 |
| 1777933800 | 45.9052 | -0.48 | -1.03 | 46.3821 | 46.46 | 45.9 | 221 |
| 1777674600 | 46.3821 | -0.08 | -0.18 | 46.467 | 46.467 | 46.28 | 325 |
| 1777588200 | 46.467 | 0.66 | 1.44 | 45.8095 | 46.467 | 45.8095 | 6356 |
| 1777501800 | 45.8095 | -0.37 | -0.79 | 47.01 | 47.01 | 45.8095 | 188 |
| 1777415400 | 46.1761 | -0.22 | -0.48 | 46.401 | 46.9 | 46.07 | 536 |
| 1777329000 | 46.401 | 0.23 | 0.49 | 46.1743 | 46.41 | 46.1743 | 100 |
| 1777069800 | 46.1743 | 0.03 | 0.07 | 46.1407 | 46.1743 | 46.14 | 105 |
| 1776983400 | 46.1407 | 0 | 0.01 | 46.1369 | 46.16 | 46.04 | 3773 |
| 1776897000 | 46.1369 | 0.07 | 0.16 | 46.0649 | 46.1369 | 46.0649 | 0 |
| 1776810600 | 46.0649 | -0.24 | -0.52 | 46.3053 | 46.3053 | 46.0649 | 21 |
| 1776724200 | 46.3053 | 0.39 | 0.86 | 45.9109 | 46.3053 | 45.9109 | 200 |
| 1776465000 | 45.9109 | 0.8 | 1.78 | 45.1091 | 46.26 | 45.1091 | 200 |
| 1776378600 | 45.1091 | 0.17 | 0.38 | 44.9361 | 45.13 | 44.9361 | 6352 |
| 1776292200 | 44.9361 | -0 | -0.01 | 44.9398 | 44.9398 | 44.88 | 1 |
| 1776205800 | 44.9398 | 0.06 | 0.12 | 44.8845 | 44.98 | 44.8845 | 12 |
| 1776119400 | 44.8845 | 0.57 | 1.29 | 44.314 | 44.8845 | 44.314 | 100 |
| 1775860200 | 44.314 | -0.27 | -0.62 | 45.49 | 45.49 | 44.3 | 456 |
| 1775773800 | 44.5886 | 0.38 | 0.85 | 44.2124 | 44.5886 | 44.2124 | 7 |
| 1775687400 | 44.2124 | 1.06 | 2.46 | 43.1517 | 44.2124 | 43.1517 | 14 |
| 1775601000 | 43.1517 | -0.08 | -0.18 | 43.2275 | 43.2275 | 43.1517 | 12 |
| 1775514600 | 43.2275 | 0.25 | 0.58 | 42.9765 | 43.2275 | 42.9765 | 0 |
| 1775169000 | 42.9765 | 0.11 | 0.26 | 42.8653 | 42.9765 | 42.8653 | 221 |
| 1775082600 | 42.8653 | 0.03 | 0.07 | 42.8357 | 43.175 | 42.8357 | 108 |
| 1774996200 | 42.8357 | 0.65 | 1.54 | 42.1853 | 42.8357 | 42.1853 | 300 |
| 1774909800 | 42.1853 | -0.14 | -0.33 | 42.3268 | 42.72 | 42.1853 | 202 |
| 1774650600 | 42.3268 | -0.43 | -1.01 | 42.7584 | 42.77 | 42.3268 | 5566 |
| 1774564200 | 42.7584 | -0.09 | -0.20 | 42.8453 | 43.14 | 42.7 | 4646 |
| 1774477800 | 42.8453 | 0.22 | 0.51 | 42.6266 | 42.85 | 42.6266 | 439 |
| 1774391400 | 42.6266 | 0.48 | 1.14 | 42.1472 | 42.76 | 42.1472 | 76 |
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.
