Premium
American Conservative Values ETF (ACVF)
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 | -0.8393 | -1.54453441296 | 54.34 | 54.34 | 53.06 | 8331 | 53.70102241 | SP |
| 4 | -0.3393 | -0.630200594354 | 53.84 | 54.9 | 48.62 | 6824 | 53.84596417 | SP |
| 12 | 5.5007 | 11.4597916667 | 48 | 54.9 | 47.89 | 8155 | 52.03278796 | SP |
| 26 | 3.4507 | 6.89450549451 | 50.05 | 54.9 | 46.4967 | 7041 | 50.87702271 | SP |
| 52 | 6.9207 | 14.8576642336 | 46.58 | 54.9 | 46.44 | 6685 | 49.8161706 | SP |
| 156 | 20.4807 | 62.025136281 | 33.02 | 54.9 | 31.4177 | 7776 | 42.83574698 | SP |
| 260 | 21.4707 | 67.0330939744 | 32.03 | 54.9 | 26.44 | 7706 | 38.68886033 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 53.62 | 0.34 | 0.64 | 53.84 | 53.918 | 53.42 | 10705 |
| 1782340200 | 53.28 | -0.09 | -0.16 | 53.44 | 53.685 | 53.18 | 3645 |
| 1782253800 | 53.3655 | -0.75 | -1.39 | 53.24 | 53.5302 | 53.06 | 7293 |
| 1782167400 | 54.1161 | 0.06 | 0.11 | 54.34 | 54.34 | 53.77 | 11682 |
| 1781821800 | 54.0581 | 0.63 | 1.18 | 54.05 | 54.0601 | 53.95 | 9658 |
| 1781735400 | 53.43 | -0.65 | -1.19 | 54.02 | 54.27 | 53.43 | 5767 |
| 1781649000 | 54.0757 | -0.44 | -0.80 | 54.51 | 54.51 | 54.0757 | 8735 |
| 1781562600 | 54.5125 | 0.66 | 1.22 | 54.36 | 54.69 | 54.36 | 12467 |
| 1781303400 | 53.8553 | 0.39 | 0.72 | 53.64 | 53.875 | 53.48 | 2429 |
| 1781217000 | 53.47 | 0.96 | 1.83 | 52.73 | 53.48 | 52.65 | 2705 |
| 1781130600 | 52.51 | -0.76 | -1.43 | 52.86 | 53.315 | 48.62 | 5867 |
| 1781044200 | 53.2741 | -0.11 | -0.20 | 53.62 | 53.62 | 53.11 | 2583 |
| 1780957800 | 53.38 | 0.28 | 0.53 | 53.51 | 53.71 | 53.33 | 9181 |
| 1780698600 | 53.1002 | -1.49 | -2.73 | 54.08 | 54.08 | 53.065 | 12755 |
| 1780612200 | 54.593 | 0.06 | 0.10 | 54.22 | 54.6001 | 54.22 | 5951 |
| 1780525800 | 54.5375 | -0.29 | -0.53 | 54.9 | 54.9 | 54.5375 | 5217 |
| 1780439400 | 54.83 | 0.26 | 0.48 | 54.59 | 54.83 | 54.59 | 9144 |
| 1780353000 | 54.5655 | 0.53 | 0.97 | 54.05 | 54.65 | 54.05 | 2208 |
| 1780093800 | 54.04 | 0.23 | 0.43 | 53.84 | 54.065 | 53.84 | 1667 |
| 1780007400 | 53.8111 | 0.27 | 0.50 | 53.56 | 53.88 | 53.56 | 2462 |
| 1779921000 | 53.5425 | -0.14 | -0.26 | 53.73 | 53.73 | 53.49 | 3430 |
| 1779834600 | 53.68 | 0.31 | 0.58 | 53.8 | 53.8 | 53.61 | 19554 |
| 1779489000 | 53.3694 | 0.37 | 0.71 | 53.17 | 53.52 | 53.17 | 4569 |
| 1779402600 | 52.9954 | 0.12 | 0.22 | 52.58 | 52.9954 | 52.58 | 5390 |
| 1779316200 | 52.88 | 0.58 | 1.10 | 52.34 | 52.88 | 52.34 | 14596 |
| 1779229800 | 52.303 | -0.33 | -0.63 | 52.51 | 52.526343 | 52.3 | 1691 |
| 1779143400 | 52.6354 | 0.06 | 0.12 | 52.72 | 52.72 | 52.33 | 6008 |
| 1778884200 | 52.5749 | -0.7 | -1.31 | 52.74 | 52.86 | 52.5749 | 3697 |
| 1778797800 | 53.271 | 0.68 | 1.30 | 52.81 | 53.385 | 52.81 | 6954 |
| 1778711400 | 52.5875 | 0.02 | 0.03 | 52.62 | 52.63 | 52.37 | 6200 |
| 1778625000 | 52.5708 | -0.07 | -0.13 | 52.5 | 52.5708 | 52.17 | 2369 |
| 1778538600 | 52.6369 | 0.24 | 0.46 | 52.58 | 52.7 | 52.55 | 8054 |
| 1778279400 | 52.3959 | 0.33 | 0.64 | 52.25 | 52.54 | 52.25 | 2863 |
| 1778193000 | 52.061 | -0.24 | -0.46 | 52.2 | 52.375 | 51.97 | 2273 |
| 1778106600 | 52.3006 | 0.63 | 1.22 | 51.91 | 52.3006 | 51.91 | 2905 |
| 1778020200 | 51.67 | 0.38 | 0.73 | 51.75 | 51.76 | 51.52 | 9090 |
| 1777933800 | 51.2935 | -0.28 | -0.54 | 51.46 | 51.72 | 51.26 | 4174 |
| 1777674600 | 51.5737 | -0 | -0.00 | 51.76 | 51.76 | 51.57 | 2928 |
| 1777588200 | 51.5738 | 0.46 | 0.91 | 51.16 | 51.575 | 51.1 | 2455 |
| 1777501800 | 51.11 | 0.01 | 0.02 | 51 | 51.15 | 50.84 | 5889 |
| 1777415400 | 51.0993 | -0.46 | -0.89 | 51.17 | 51.29 | 50.98 | 6542 |
| 1777329000 | 51.56 | -0.06 | -0.13 | 51.52 | 51.72 | 51.44 | 15888 |
| 1777069800 | 51.6249 | 0.29 | 0.56 | 51.55 | 51.64 | 51.44 | 1459 |
| 1776983400 | 51.3366 | -0.25 | -0.49 | 51.28 | 51.6282 | 51.14 | 3335 |
| 1776897000 | 51.5904 | 0.28 | 0.55 | 51.63 | 51.63 | 51.51 | 2650 |
| 1776810600 | 51.3086 | -0.22 | -0.43 | 51.64 | 51.64 | 51.3086 | 14151 |
| 1776724200 | 51.5322 | -0.02 | -0.03 | 51.37 | 51.55 | 51.37 | 3007 |
| 1776465000 | 51.55 | 0.65 | 1.29 | 51.29 | 51.64 | 51.29 | 23879 |
| 1776378600 | 50.895 | 0.22 | 0.42 | 50.84 | 50.92 | 50.68 | 10906 |
| 1776292200 | 50.68 | 0.4 | 0.79 | 50.4 | 50.7099 | 50.33 | 91167 |
| 1776205800 | 50.2846 | 0.35 | 0.71 | 50.01 | 50.2846 | 50.01 | 4509 |
| 1776119400 | 49.9304 | 0.58 | 1.18 | 49.04 | 49.9304 | 49.04 | 5922 |
| 1775860200 | 49.35 | -0.16 | -0.32 | 49.68 | 49.68 | 49.3103 | 3641 |
| 1775773800 | 49.51 | 0.12 | 0.24 | 49.33 | 49.56 | 49.255 | 3040 |
| 1775687400 | 49.39 | 1.21 | 2.51 | 49.39 | 49.48 | 49.26 | 6760 |
| 1775601000 | 48.1785 | -0.02 | -0.03 | 47.94 | 48.1785 | 47.89 | 13700 |
| 1775514600 | 48.1953 | 0.21 | 0.43 | 48 | 48.21 | 48 | 7093 |
| 1775169000 | 47.99 | 0.14 | 0.29 | 47.23 | 47.99 | 47.23 | 2350 |
| 1775082600 | 47.85 | 0.24 | 0.50 | 48.04 | 48.12 | 47.78 | 10616 |
| 1774996200 | 47.6139 | 1.12 | 2.40 | 46.97 | 47.67 | 46.97 | 6438 |
| 1774909800 | 46.4967 | -0.25 | -0.53 | 47.13 | 47.13 | 46.4967 | 1865 |
| 1774650600 | 46.7421 | -0.69 | -1.46 | 47.19 | 47.19 | 46.73 | 7146 |
| 1774564200 | 47.4355 | -0.77 | -1.61 | 48.01 | 48.11 | 47.4355 | 5291 |
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.
