Premium
Leadershares Activist Leaders ETF (ACTV)
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 | 0.19 | 0.558987937629 | 33.99 | 34.65 | 33.71 | 16464 | 34.06531045 | SP |
| 4 | 2.16 | 6.74578388507 | 32.02 | 34.65 | 32 | 11306 | 33.54364471 | SP |
| 12 | 2.27 | 7.11375744281 | 31.91 | 34.8 | 31.18 | 7958 | 33.39480756 | SP |
| 26 | 0.7 | 2.0908004779 | 33.48 | 34.9 | 30.73 | 9409 | 32.98750961 | SP |
| 52 | 3.58 | 11.6993464052 | 30.6 | 35.205 | 30.6 | 9262 | 33.02671276 | SP |
| 156 | -3.17 | -8.48728246319 | 37.35 | 38.74 | 26.46 | 10606 | 31.72094215 | SP |
| 260 | 10.05 | 41.6493990883 | 24.13 | 39.9 | 24 | 12236 | 30.99490974 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 34.35 | 0.2 | 0.57 | 34.26 | 34.65 | 34.15 | 6346 |
| 1732917840 | 34.155 | 0.02 | 0.04 | 34.4 | 34.4 | 34.155 | 15856 |
| 1732750200 | 34.14 | 0.18 | 0.53 | 34.09 | 34.21 | 34.09 | 7602 |
| 1732663800 | 33.96 | -0.03 | -0.09 | 33.99 | 33.99 | 33.71 | 36051 |
| 1732577400 | 33.99 | 0.54 | 1.60 | 33.78 | 34.28 | 33.78 | 7550 |
| 1732318200 | 33.4549 | 0.33 | 1.01 | 33.189999 | 33.53 | 33.189999 | 24754 |
| 1732231800 | 33.119999 | 0.74 | 2.29 | 32.49 | 33.119999 | 32.49 | 9341 |
| 1732145400 | 32.38 | 0.13 | 0.39 | 32.22 | 32.38 | 32.100099 | 9073 |
| 1732059000 | 32.2535 | -0.17 | -0.51 | 32 | 32.299999 | 32 | 13822 |
| 1731972600 | 32.42 | -0.23 | -0.70 | 32.74 | 32.74 | 32.39 | 3830 |
| 1731713400 | 32.65 | -0.58 | -1.74 | 33.189999 | 33.189999 | 32.59 | 6666 |
| 1731627000 | 33.2272 | -0.36 | -1.06 | 33.45 | 33.45 | 33.2272 | 4958 |
| 1731540600 | 33.5846 | -0.04 | -0.11 | 34.05 | 34.05 | 33.5801 | 11566 |
| 1731454200 | 33.6214 | -0.39 | -1.15 | 33.83 | 33.95 | 33.549999 | 13145 |
| 1731367800 | 34.0141 | 0.14 | 0.41 | 34.07 | 34.19 | 34.0141 | 5867 |
| 1731108600 | 33.8762 | 0.35 | 1.04 | 33.58 | 33.97 | 33.58 | 7856 |
| 1731022200 | 33.5264 | -0.41 | -1.22 | 33.75 | 33.82 | 33.49 | 18810 |
| 1730935800 | 33.94 | 1.36 | 4.17 | 33.62 | 34.0007 | 33.62 | 9853 |
| 1730849400 | 32.5816 | 0.55 | 1.72 | 32.02 | 32.5816 | 32.02 | 1871 |
| 1730763000 | 32.03 | -0.17 | -0.53 | 32.18 | 32.2 | 32.02 | 3740 |
| 1730500200 | 32.2008 | 0.04 | 0.13 | 32.259999 | 32.42 | 32.189999 | 3575 |
| 1730413800 | 32.159999 | -0.58 | -1.76 | 32.61 | 32.61 | 32.159999 | 924 |
| 1730327400 | 32.7366 | -0.37 | -1.13 | 33.03 | 33.0704 | 32.7366 | 2357 |
| 1730241000 | 33.11 | -0.47 | -1.41 | 33.189999 | 33.223399 | 33.07 | 6804 |
| 1730154600 | 33.5838 | 0.51 | 1.55 | 33.24 | 33.645 | 33.24 | 4758 |
| 1729895400 | 33.07 | -0.12 | -0.37 | 33.4 | 33.439999 | 33.07 | 5740 |
| 1729809000 | 33.1921 | -0.2 | -0.60 | 33.479999 | 33.479999 | 33.1 | 11727 |
| 1729722600 | 33.3938 | -0.32 | -0.96 | 33.52 | 33.52 | 33.1 | 5545 |
| 1729636200 | 33.7161 | -0.36 | -1.05 | 33.91 | 33.91 | 33.65 | 7035 |
| 1729549800 | 34.0738 | -0.73 | -2.08 | 34.67 | 34.67 | 34.0738 | 1868 |
| 1729290600 | 34.7992 | 0.25 | 0.73 | 34.62 | 34.8 | 34.62 | 5702 |
| 1729204200 | 34.548 | -0.1 | -0.29 | 34.65 | 34.65 | 34.49 | 2438 |
| 1729117800 | 34.65 | 0.54 | 1.57 | 34.23 | 34.65 | 34.23 | 6114 |
| 1729031400 | 34.1134 | 0.28 | 0.84 | 33.88 | 34.4322 | 33.88 | 5145 |
| 1728945000 | 33.83 | 0.16 | 0.48 | 33.59 | 33.83 | 33.59 | 6157 |
| 1728685800 | 33.6689 | 0.37 | 1.12 | 33.29 | 33.6734 | 33.29 | 2821 |
| 1728599400 | 33.295 | -0.16 | -0.49 | 33.11 | 33.3541 | 33.11 | 7771 |
| 1728513000 | 33.4579 | 0.06 | 0.17 | 33.38 | 33.5707 | 33.38 | 4557 |
| 1728426600 | 33.4 | -0.06 | -0.18 | 33.4 | 33.54 | 33.4 | 8291 |
| 1728340200 | 33.4607 | -0.42 | -1.23 | 33.64 | 33.64 | 33.22 | 5361 |
| 1728081000 | 33.8785 | 0.6 | 1.80 | 33.6 | 33.8785 | 33.6 | 1781 |
| 1727994600 | 33.28 | -0.32 | -0.95 | 33.4 | 33.4 | 33.171599 | 3726 |
| 1727908200 | 33.5997 | -0.02 | -0.06 | 33.45 | 33.61 | 33.45 | 7266 |
| 1727821800 | 33.6209 | -0.12 | -0.35 | 33.79 | 33.79 | 33.59 | 3176 |
| 1727735400 | 33.74 | -0.14 | -0.42 | 33.72 | 33.84 | 33.62 | 6975 |
| 1727476200 | 33.8838 | 0.27 | 0.79 | 33.83 | 34.14 | 33.76 | 3315 |
| 1727389800 | 33.6188 | 0.61 | 1.84 | 33.39 | 33.7101 | 33.39 | 24876 |
| 1727303400 | 33.009999 | -0.49 | -1.46 | 33.49 | 33.49 | 33.009999 | 4230 |
| 1727217000 | 33.5 | 0.11 | 0.33 | 33.479999 | 33.62 | 33.479999 | 9296 |
| 1727130600 | 33.39 | -0.01 | -0.03 | 33.38 | 33.5 | 33.38 | 9575 |
| 1726871400 | 33.4 | -0.31 | -0.92 | 33.299999 | 33.5642 | 33.299999 | 2383 |
| 1726785000 | 33.71 | 0.38 | 1.15 | 33.81 | 34.025 | 33.681 | 9497 |
| 1726698600 | 33.327 | 0.17 | 0.52 | 33.14 | 33.8458 | 33.14 | 2460 |
| 1726612200 | 33.155299 | 0.24 | 0.71 | 33.119999 | 33.354 | 33.049999 | 7020 |
| 1726525800 | 32.92 | 0.3 | 0.92 | 32.85 | 32.99 | 32.735 | 10641 |
| 1726266600 | 32.619999 | 0.57 | 1.79 | 32.29 | 32.64 | 32.29 | 9025 |
| 1726180200 | 32.0462 | 0.32 | 1.01 | 31.87 | 32.104999 | 31.8 | 24058 |
| 1726093800 | 31.7271 | 0.06 | 0.20 | 31.57 | 31.7271 | 31.18 | 2126 |
| 1726007400 | 31.6627 | -0.13 | -0.40 | 31.91 | 31.91 | 31.4608 | 4832 |
| 1725921000 | 31.79 | -0.08 | -0.25 | 31.94 | 32.049 | 31.77 | 6616 |
| 1725661800 | 31.8691 | -0.58 | -1.79 | 32.36 | 32.36 | 31.86 | 4482 |
| 1725575400 | 32.4501 | -0.06 | -0.19 | 32.6 | 32.729999 | 32.4501 | 4006 |
| 1725489000 | 32.513199 | -0.04 | -0.12 | 32.32 | 32.67 | 32.32 | 5089 |
| 1725402600 | 32.5509 | -0.5 | -1.51 | 32.83 | 32.85 | 32.47 | 6316 |
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
