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 | -0.38 | -0.831873905429 | 45.68 | 46.07 | 45 | 4506 | 45.63798313 | SP |
| 4 | 0.55 | 1.22905027933 | 44.75 | 46.07 | 44.04 | 9019 | 45.18334587 | SP |
| 12 | -0.73 | -1.58592222464 | 46.03 | 46.1 | 43.09 | 9669 | 44.9117159 | SP |
| 26 | 2.42 | 5.64365671642 | 42.88 | 46.1 | 41.15 | 8528 | 44.48683961 | SP |
| 52 | 6.19 | 15.8271541805 | 39.11 | 46.1 | 37.81 | 9008 | 42.28242335 | SP |
| 156 | 14.53 | 47.221319467 | 30.77 | 46.1 | 26.44 | 7203 | 36.63411375 | SP |
| 260 | 21.26 | 88.4359400998 | 24.04 | 46.1 | 24.04 | 7477 | 35.23297601 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 45.16 | -0.77 | -1.68 | 46.04 | 46.04 | 45.15 | 6991 |
| 1740094200 | 45.93 | -0.13 | -0.28 | 46 | 46 | 45.67 | 3869 |
| 1740007800 | 46.06 | 0.18 | 0.40 | 45.85 | 46.07 | 45.85 | 2727 |
| 1739921400 | 45.8772 | 0.18 | 0.39 | 45.68 | 45.8772 | 45.68 | 4435 |
| 1739575800 | 45.7 | -0.06 | -0.13 | 45.79 | 45.8102 | 45.65 | 17797 |
| 1739489400 | 45.76 | 0.51 | 1.12 | 45.39 | 45.76 | 45.39 | 5196 |
| 1739403000 | 45.2538 | -0.2 | -0.44 | 45.01 | 45.31 | 45.01 | 6653 |
| 1739316600 | 45.4518 | -0.1 | -0.22 | 45.25 | 45.48 | 45.25 | 11292 |
| 1739230200 | 45.55 | 0.38 | 0.84 | 45.42 | 45.55 | 45.42 | 7609 |
| 1738971000 | 45.171 | -0.24 | -0.53 | 45.46 | 45.6391 | 45.171 | 5310 |
| 1738884600 | 45.41 | 0.21 | 0.46 | 45.37 | 45.44 | 45.26 | 7848 |
| 1738798200 | 45.2008 | 0.47 | 1.05 | 44.88 | 45.2008 | 44.88 | 6523 |
| 1738711800 | 44.73 | 0.16 | 0.36 | 44.61 | 44.7721 | 44.5512 | 12504 |
| 1738625400 | 44.57 | -0.27 | -0.60 | 44.21 | 44.73 | 44.04 | 12187 |
| 1738366200 | 44.84 | -0.29 | -0.64 | 45.24 | 45.43 | 44.8 | 8203 |
| 1738279800 | 45.13 | 0.36 | 0.80 | 44.83 | 45.16 | 44.83 | 14803 |
| 1738193400 | 44.77 | -0.25 | -0.56 | 45.03 | 45.07 | 44.645 | 6017 |
| 1738107000 | 45.02 | 0.27 | 0.61 | 44.91 | 45.08 | 44.6799 | 16533 |
| 1738020600 | 44.7467 | -0.97 | -2.12 | 44.75 | 44.89 | 44.626 | 13571 |
| 1737761400 | 45.7169 | -0.04 | -0.09 | 45.87 | 45.92 | 45.62 | 21580 |
| 1737675000 | 45.7566 | 0 | 0.00 | 45.7566 | 45.7566 | 45.7566 | 0 |
| 1737588600 | 45.7566 | 0.31 | 0.69 | 45.83 | 45.87 | 45.6895 | 17914 |
| 1737502200 | 45.4423 | 0.47 | 1.04 | 45.2097 | 45.46 | 45.2097 | 10926 |
| 1737156600 | 44.975 | 0.41 | 0.93 | 44.99 | 45.09 | 44.8905 | 20435 |
| 1737070200 | 44.56 | 0.16 | 0.36 | 44.6 | 44.65 | 44.409 | 9510 |
| 1736983800 | 44.4004 | 0.69 | 1.58 | 44.3 | 44.48 | 44.164 | 15912 |
| 1736897400 | 43.71 | 0.18 | 0.41 | 43.76 | 43.83 | 43.4 | 8517 |
| 1736811000 | 43.5296 | 0.12 | 0.27 | 43.09 | 43.5296 | 43.09 | 13807 |
| 1736551800 | 43.4117 | -0.7 | -1.58 | 43.72 | 43.72 | 43.32 | 19893 |
| 1736379000 | 44.1107 | 0.16 | 0.36 | 43.9 | 44.14 | 43.84 | 5463 |
| 1736292600 | 43.9523 | -0.45 | -1.01 | 44.61 | 44.61 | 43.9442 | 5691 |
| 1736206200 | 44.3994 | 0.11 | 0.25 | 44.725 | 44.8 | 44.3994 | 4952 |
| 1735947000 | 44.2871 | 0.52 | 1.18 | 44.07 | 44.39 | 43.98 | 5453 |
| 1735860600 | 43.77 | 0.05 | 0.11 | 43.97 | 44 | 43.4648 | 14047 |
| 1735687800 | 43.72 | -0.17 | -0.39 | 44.04 | 44.1637 | 43.71 | 4849 |
| 1735601400 | 43.89 | -0.41 | -0.93 | 44 | 44.17 | 43.665 | 6749 |
| 1735342200 | 44.3 | -0.61 | -1.36 | 44.66 | 44.66 | 44.09 | 3184 |
| 1735255800 | 44.91 | 0.14 | 0.31 | 44.71 | 44.92 | 44.7 | 10193 |
| 1735077840 | 44.7691 | 0.31 | 0.70 | 44.4 | 44.7691 | 44.4 | 6886 |
| 1734996600 | 44.46 | 0.39 | 0.88 | 44.23 | 44.48 | 43.97 | 9911 |
| 1734737400 | 44.071 | 0.38 | 0.87 | 43.65 | 44.5099 | 43.62 | 10093 |
| 1734651000 | 43.69 | -0.16 | -0.36 | 44.13 | 44.15 | 43.68 | 12314 |
| 1734564600 | 43.85 | -1.19 | -2.63 | 45.07 | 45.16 | 43.7846 | 8393 |
| 1734478200 | 45.0355 | -0.28 | -0.61 | 45.12 | 45.12 | 45 | 6731 |
| 1734391800 | 45.311 | 0.05 | 0.11 | 45.27 | 45.44 | 45.27 | 4843 |
| 1734132600 | 45.2601 | 0.04 | 0.08 | 45.18 | 45.27 | 45.18 | 3553 |
| 1734046200 | 45.2228 | -0.31 | -0.67 | 45.3509 | 45.3745 | 45.22 | 4138 |
| 1733959800 | 45.53 | 0.3 | 0.66 | 45.56 | 45.59 | 45.445 | 7320 |
| 1733873400 | 45.23 | -0.33 | -0.72 | 45.4088 | 45.4088 | 45.23 | 9755 |
| 1733787000 | 45.56 | -0.4 | -0.86 | 45.98 | 45.98 | 45.51 | 12875 |
| 1733527800 | 45.9565 | 0.06 | 0.12 | 45.97 | 46.08 | 45.9497 | 6531 |
| 1733441400 | 45.9 | -0.2 | -0.43 | 46.1 | 46.1 | 45.9 | 15326 |
| 1733355000 | 46.1 | 0.29 | 0.62 | 45.96 | 46.1 | 45.9 | 9363 |
| 1733268600 | 45.8143 | -0.1 | -0.21 | 45.81 | 45.8211 | 45.715 | 7391 |
| 1733182200 | 45.9129 | -0.01 | -0.03 | 46.03 | 46.03 | 45.83 | 7605 |
| 1732917840 | 45.9264 | 0.27 | 0.60 | 45.86 | 45.9962 | 45.8169 | 2634 |
| 1732750200 | 45.6521 | -0.21 | -0.46 | 45.86 | 45.86 | 45.6 | 4212 |
| 1732663800 | 45.8621 | 0.18 | 0.39 | 45.85 | 45.8621 | 45.6515 | 19134 |
| 1732577400 | 45.6839 | 0.06 | 0.13 | 45.8 | 45.89 | 45.64 | 13661 |
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
