Premium
American Conservative Values ETF (ACVF)
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 | 1.215 | 2.77650822669 | 43.76 | 45.98 | 43.4 | 13594 | 44.53611947 | SP |
| 4 | 0.575 | 1.29504504505 | 44.4 | 45.98 | 43.09 | 9850 | 44.15937128 | SP |
| 12 | 0.955 | 2.16946842344 | 44.02 | 46.1 | 43.09 | 9429 | 44.83533021 | SP |
| 26 | 3.135 | 7.49282982792 | 41.84 | 46.1 | 39.04 | 8919 | 43.433521 | SP |
| 52 | 7.565 | 20.2218658113 | 37.41 | 46.1 | 37.1301 | 8676 | 41.65413031 | SP |
| 156 | 11.885 | 35.9171955273 | 33.09 | 46.1 | 26.44 | 7158 | 36.14305769 | SP |
| 260 | 20.935 | 87.0840266223 | 24.04 | 46.1 | 24.04 | 7421 | 34.94788546 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 43.88 | 43.88 | 43.32 | 20438 |
| 1736379000 | 44.1107 | 0.16 | 0.36 | 44.04 | 44.14 | 43.84 | 5746 |
| 1736292600 | 43.9523 | -0.45 | -1.01 | 44.61 | 44.61 | 43.9442 | 5708 |
| 1736206200 | 44.3994 | 0.11 | 0.25 | 44.52 | 44.8 | 44.3994 | 5470 |
| 1735947000 | 44.2871 | 0.52 | 1.18 | 43.84 | 44.39 | 43.84 | 6086 |
| 1735860600 | 43.77 | 0.05 | 0.11 | 43.97 | 44 | 43.4648 | 14065 |
| 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 | 6790 |
| 1735342200 | 44.3 | -0.61 | -1.36 | 44.66 | 44.66 | 44.09 | 3189 |
| 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 | 9919 |
| 1734737400 | 44.071 | 0.38 | 0.87 | 43.5 | 44.5099 | 43.5 | 10386 |
| 1734651000 | 43.69 | -0.16 | -0.36 | 44.23 | 44.23 | 43.68 | 12889 |
| 1734564600 | 43.85 | -1.19 | -2.63 | 45.07 | 45.16 | 43.7846 | 8395 |
| 1734478200 | 45.0355 | -0.28 | -0.61 | 45.12 | 45.12 | 45 | 6733 |
| 1734391800 | 45.311 | 0.05 | 0.11 | 45.27 | 45.44 | 45.27 | 5412 |
| 1734132600 | 45.2601 | 0.04 | 0.08 | 45.49 | 45.52 | 45.18 | 4261 |
| 1734046200 | 45.2228 | -0.31 | -0.67 | 45.51 | 45.51 | 45.22 | 5424 |
| 1733959800 | 45.53 | 0.3 | 0.66 | 45.56 | 45.59 | 45.445 | 7323 |
| 1733873400 | 45.23 | -0.33 | -0.72 | 45.59 | 45.59 | 45.23 | 10281 |
| 1733787000 | 45.56 | -0.4 | -0.86 | 45.98 | 45.98 | 45.51 | 13234 |
| 1733527800 | 45.9565 | 0.06 | 0.12 | 45.97 | 46.08 | 45.9497 | 6532 |
| 1733441400 | 45.9 | -0.2 | -0.43 | 46.1 | 46.1 | 45.9 | 15330 |
| 1733355000 | 46.1 | 0.29 | 0.62 | 45.96 | 46.1 | 45.9 | 9590 |
| 1733268600 | 45.8143 | -0.1 | -0.21 | 45.86 | 45.86 | 45.715 | 8017 |
| 1733182200 | 45.9129 | -0.01 | -0.03 | 46.03 | 46.03 | 45.83 | 7728 |
| 1732917840 | 45.9264 | 0.27 | 0.60 | 45.86 | 45.9962 | 45.8169 | 2636 |
| 1732750200 | 45.6521 | -0.21 | -0.46 | 45.86 | 45.86 | 45.6 | 4553 |
| 1732663800 | 45.8621 | 0.18 | 0.39 | 45.85 | 45.8621 | 45.6515 | 19639 |
| 1732577400 | 45.6839 | 0.06 | 0.13 | 45.8 | 45.89 | 45.64 | 13687 |
| 1732318200 | 45.626 | 0.23 | 0.50 | 45.5 | 45.6551 | 45.4636 | 9977 |
| 1732231800 | 45.3988 | 0.54 | 1.20 | 45.11 | 45.45 | 45.11 | 5362 |
| 1732145400 | 44.8601 | 0.01 | 0.02 | 44.94 | 44.94 | 44.5875 | 6362 |
| 1732059000 | 44.8507 | 0.08 | 0.18 | 44.52 | 44.8507 | 44.46 | 4989 |
| 1731972600 | 44.77 | 0.14 | 0.31 | 44.69 | 44.88 | 44.63 | 11523 |
| 1731713400 | 44.63 | -0.62 | -1.37 | 45.03 | 45.03 | 44.5824 | 10278 |
| 1731627000 | 45.25 | -0.32 | -0.70 | 45.6 | 45.6 | 45.23 | 4639 |
| 1731540600 | 45.57 | 0.02 | 0.04 | 45.66 | 45.7 | 45.495 | 19720 |
| 1731454200 | 45.55 | -0.16 | -0.35 | 45.8 | 45.8 | 45.4157 | 6884 |
| 1731367800 | 45.71 | 0.12 | 0.26 | 45.87 | 45.96 | 45.64 | 12951 |
| 1731108600 | 45.593 | -0.23 | -0.50 | 45.47 | 45.72 | 45.37 | 10305 |
| 1731022200 | 45.82 | 0.74 | 1.64 | 45.31 | 45.82 | 45.26 | 11764 |
| 1730935800 | 45.08 | 1.12 | 2.55 | 45.06 | 45.38 | 44.71 | 23782 |
| 1730849400 | 43.96 | 0.55 | 1.28 | 43.5 | 43.96 | 43.5 | 17458 |
| 1730763000 | 43.4055 | -0.02 | -0.04 | 43.44 | 43.6 | 43.37 | 8023 |
| 1730500200 | 43.4244 | 0.12 | 0.28 | 43.53 | 43.73 | 43.41 | 2726 |
| 1730413800 | 43.303 | -0.68 | -1.55 | 43.86 | 43.86 | 43.303 | 2860 |
| 1730327400 | 43.983 | -0.2 | -0.45 | 44.04 | 44.1659 | 43.983 | 3318 |
| 1730241000 | 44.18 | 0.08 | 0.18 | 44.02 | 44.25 | 44.02 | 6111 |
| 1730154600 | 44.0987 | 0.09 | 0.21 | 44.31 | 44.31 | 44.0987 | 5827 |
| 1729895400 | 44.0073 | -0.13 | -0.30 | 44.3 | 44.3 | 44 | 9940 |
| 1729809000 | 44.14 | 0.12 | 0.28 | 44.27 | 44.27 | 44.08 | 2765 |
| 1729722600 | 44.0152 | -0.36 | -0.81 | 44.24 | 44.24 | 43.8225 | 10485 |
| 1729636200 | 44.3724 | -0.04 | -0.10 | 44.31 | 44.43 | 44.245 | 2241 |
| 1729549800 | 44.4166 | -0.14 | -0.32 | 44.56 | 44.56 | 44.3488 | 5159 |
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
