Premium
Leadershares Activist Leaders ETF (ACTV)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1287 | -0.393337408313 | 32.72 | 32.9 | 32.0533 | 4628 | 32.47935209 | SP |
| 4 | -1.8687 | -5.42280905398 | 34.46 | 34.7877 | 31.8 | 9922 | 33.30692702 | SP |
| 12 | -0.6987 | -2.09882847702 | 33.29 | 34.8 | 31.8 | 8702 | 33.49655928 | SP |
| 26 | 0.6313 | 1.975281602 | 31.96 | 34.9 | 30.73 | 9792 | 33.14117631 | SP |
| 52 | -0.6287 | -1.8925346177 | 33.22 | 35.205 | 30.73 | 8791 | 33.13752297 | SP |
| 156 | -4.0857 | -11.1396788178 | 36.677 | 37.45 | 26.46 | 10600 | 31.63138034 | SP |
| 260 | 8.4613 | 35.0654786573 | 24.13 | 39.9 | 24 | 12163 | 31.03024893 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 32.591299 | 0.23 | 0.70 | 32.53 | 32.6214 | 32.4134 | 5787 |
| 1735860600 | 32.3641 | -0.19 | -0.57 | 32.9 | 32.9 | 32.3313 | 5194 |
| 1735687800 | 32.549999 | 0.06 | 0.17 | 32.67 | 32.75 | 32.5 | 5369 |
| 1735601400 | 32.493899 | -0.2 | -0.60 | 32.35 | 32.5489 | 32.0533 | 7419 |
| 1735342200 | 32.6899 | -0.13 | -0.41 | 32.72 | 32.72 | 32.56 | 529 |
| 1735255800 | 32.824599 | 0.17 | 0.53 | 32.53 | 32.824599 | 32.53 | 5880 |
| 1735077840 | 32.650399 | 0.29 | 0.89 | 32.45 | 32.650399 | 32.34 | 8488 |
| 1734996600 | 32.361199 | -0.02 | -0.06 | 32.24 | 32.369999 | 32.17 | 3626 |
| 1734737400 | 32.38 | 0.18 | 0.57 | 31.8 | 32.5 | 31.8 | 9293 |
| 1734651000 | 32.197699 | -0.06 | -0.19 | 32.4 | 32.4 | 32 | 5700 |
| 1734564600 | 32.259999 | -1.11 | -3.34 | 33.52 | 33.52 | 32.259999 | 24029 |
| 1734478200 | 33.3739 | -0.32 | -0.94 | 33.549999 | 33.549999 | 33.259999 | 11788 |
| 1734391800 | 33.6903 | 0.16 | 0.49 | 33.549999 | 33.89 | 33.549999 | 4797 |
| 1734132600 | 33.5257 | -0.23 | -0.69 | 33.461 | 33.54 | 33.370199 | 2246 |
| 1734046200 | 33.76 | -0.27 | -0.79 | 33.9256 | 33.94 | 33.7209 | 8712 |
| 1733959800 | 34.0297 | -0.14 | -0.40 | 33.94 | 34.04 | 33.93 | 36182 |
| 1733873400 | 34.1668 | -0.23 | -0.68 | 34.09 | 34.37 | 34.09 | 10663 |
| 1733787000 | 34.4 | 0.29 | 0.85 | 34.21 | 34.7877 | 34.21 | 6294 |
| 1733527800 | 34.11 | -0.21 | -0.62 | 34.46 | 34.46 | 34.07 | 22393 |
| 1733441400 | 34.3214 | -0.22 | -0.63 | 34.53 | 34.53 | 34.3214 | 7965 |
| 1733355000 | 34.5397 | 0.25 | 0.73 | 34.29 | 34.5397 | 34.29 | 7603 |
| 1733268600 | 34.288 | -0.06 | -0.18 | 34.32 | 34.3485 | 34.15 | 6372 |
| 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 | 33.369999 | 33.53 | 33.369999 | 24745 |
| 1732231800 | 33.119999 | 0.74 | 2.29 | 32.49 | 33.119999 | 32.49 | 9340 |
| 1732145400 | 32.38 | 0.13 | 0.39 | 32.22 | 32.38 | 32.100099 | 9072 |
| 1732059000 | 32.2535 | -0.17 | -0.51 | 32.205 | 32.299999 | 32.17 | 13818 |
| 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 | 6566 |
| 1731627000 | 33.2272 | -0.36 | -1.06 | 33.3435 | 33.415 | 33.2272 | 4367 |
| 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 | 5866 |
| 1731108600 | 33.8762 | 0.35 | 1.04 | 33.58 | 33.97 | 33.58 | 7856 |
| 1731022200 | 33.5264 | -0.41 | -1.22 | 33.53 | 33.82 | 33.49 | 18448 |
| 1730935800 | 33.94 | 1.36 | 4.17 | 33.67 | 34.0007 | 33.66 | 9828 |
| 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 | 3739 |
| 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 | 33.0704 | 33.0704 | 32.7366 | 1635 |
| 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 | 33.13 | 33.3541 | 33.13 | 7755 |
| 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 | 7565 |
| 1728340200 | 33.4607 | -0.42 | -1.23 | 33.64 | 33.64 | 33.22 | 5361 |
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
