Premium
Adaptiv Select ETF (ADPV)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1197 | 3.19093758906 | 35.09 | 37.0928 | 35.09 | 8809 | 36.52321293 | SP |
| 4 | -1.7203 | -4.535460058 | 37.93 | 38.31 | 35.09 | 14026 | 37.33591781 | SP |
| 12 | 4.4797 | 14.1181846833 | 31.73 | 38.4 | 31.61 | 9522 | 36.13887563 | SP |
| 26 | 6.2697 | 20.9408817635 | 29.94 | 38.4 | 27.58 | 7162 | 34.13552869 | SP |
| 52 | 11.1597 | 44.5497005988 | 25.05 | 38.4 | 23.7 | 7416 | 31.44152588 | SP |
| 156 | 11.0997 | 44.2043010753 | 25.11 | 38.4 | 22.2 | 11147 | 26.73112979 | SP |
| 260 | 11.0997 | 44.2043010753 | 25.11 | 38.4 | 22.2 | 11147 | 26.73112979 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 36.2097 | -0.88 | -2.38 | 36.63 | 36.63 | 35.98 | 7258 |
| 1735255800 | 37.0928 | 0.16 | 0.45 | 36.82 | 37.0928 | 36.7243 | 1614 |
| 1735077840 | 36.9278 | 0.46 | 1.27 | 36.64 | 36.9278 | 36.64 | 3666 |
| 1734996600 | 36.4662 | 0.04 | 0.11 | 36.43 | 36.5025 | 36.1 | 13134 |
| 1734737400 | 36.4249 | 0.98 | 2.77 | 35.09 | 36.5 | 35.09 | 16821 |
| 1734651000 | 35.4428 | 0.21 | 0.60 | 35.305 | 35.7738 | 35.305 | 3711 |
| 1734564600 | 35.233 | -1.74 | -4.71 | 36.8996 | 36.9 | 35.2 | 6854 |
| 1734478200 | 36.9755 | -0.55 | -1.46 | 37.26 | 37.26 | 36.6178 | 8418 |
| 1734391800 | 37.5224 | 0.35 | 0.95 | 36.97 | 37.64 | 36.97 | 32098 |
| 1734132600 | 37.1696 | 0.11 | 0.29 | 37.0444 | 37.17 | 36.96 | 8005 |
| 1734046200 | 37.0633 | 0.01 | 0.03 | 37.27 | 37.27 | 37.01 | 3128 |
| 1733959800 | 37.0519 | 0.66 | 1.80 | 36.53 | 37.13 | 36.53 | 8093 |
| 1733873400 | 36.3966 | -0.47 | -1.28 | 37.06 | 37.0601 | 36.3966 | 5512 |
| 1733787000 | 36.8687 | -1.42 | -3.72 | 38.14 | 38.15 | 36.8687 | 25365 |
| 1733527800 | 38.2918 | 0.45 | 1.19 | 37.93 | 38.31 | 37.81 | 14441 |
| 1733441400 | 37.8402 | -0 | -0.01 | 38 | 38.24 | 37.8402 | 68413 |
| 1733355000 | 37.8426 | -0.05 | -0.14 | 38.02 | 38.02 | 37.625 | 13152 |
| 1733268600 | 37.8947 | 0.46 | 1.22 | 37.7 | 37.93 | 37.5401 | 10541 |
| 1733182200 | 37.4385 | -0.54 | -1.43 | 38.02 | 38.02 | 37.4 | 13631 |
| 1732917840 | 37.9809 | 0.21 | 0.56 | 37.93 | 38.11 | 37.92 | 9889 |
| 1732750200 | 37.77 | -0.02 | -0.06 | 38 | 38 | 37.55 | 13649 |
| 1732663800 | 37.7921 | 0.05 | 0.14 | 37.5 | 37.85 | 37.49 | 16966 |
| 1732577400 | 37.7395 | 0.02 | 0.06 | 38.4 | 38.4 | 37.69 | 14047 |
| 1732318200 | 37.7167 | 0.64 | 1.72 | 37.2 | 37.73 | 37.2 | 14857 |
| 1732231800 | 37.0776 | 0.31 | 0.84 | 37.06 | 37.26 | 36.98 | 13719 |
| 1732145400 | 36.7698 | 0.07 | 0.19 | 37 | 37 | 36.5762 | 8834 |
| 1732059000 | 36.6989 | 0.41 | 1.13 | 36.11 | 36.71 | 36.0758 | 10693 |
| 1731972600 | 36.2877 | 0.22 | 0.60 | 36.19 | 36.38 | 36.0711 | 12646 |
| 1731713400 | 36.0721 | 0.36 | 1.00 | 35.63 | 36.0721 | 35.63 | 7220 |
| 1731627000 | 35.7137 | -0.28 | -0.77 | 35.93 | 35.94 | 35.7137 | 8850 |
| 1731540600 | 35.9922 | -0.25 | -0.68 | 36.5555 | 36.5555 | 35.9922 | 2360 |
| 1731454200 | 36.2404 | -0.29 | -0.80 | 36.41 | 36.47 | 35.96 | 3687 |
| 1731367800 | 36.5314 | 0.45 | 1.24 | 36.63 | 36.78 | 36.295 | 6932 |
| 1731108600 | 36.0831 | 0.71 | 1.99 | 35.49 | 36.0852 | 35.46 | 4681 |
| 1731022200 | 35.3776 | 0.59 | 1.71 | 35.36 | 35.43 | 35.3138 | 6389 |
| 1730935800 | 34.7828 | 1.64 | 4.96 | 34.1308 | 34.7828 | 34.03 | 6804 |
| 1730849400 | 33.1392 | 1.02 | 3.16 | 32.6 | 33.1392 | 32.6 | 5212 |
| 1730763000 | 32.1242 | -0.24 | -0.74 | 32.5 | 32.5 | 32.1242 | 2145 |
| 1730500200 | 32.3622 | -0.52 | -1.59 | 32.75 | 32.909999 | 32.3622 | 4800 |
| 1730413800 | 32.885599 | -0.62 | -1.84 | 33.42 | 33.42 | 32.885599 | 6503 |
| 1730327400 | 33.5016 | 0.04 | 0.11 | 33.65 | 33.76 | 33.5016 | 2877 |
| 1730241000 | 33.4662 | -0.05 | -0.15 | 33.509999 | 33.509999 | 33.27 | 5818 |
| 1730154600 | 33.517 | 0.4 | 1.21 | 33.299999 | 33.58 | 33.299999 | 13696 |
| 1729895400 | 33.1151 | -0.09 | -0.26 | 33.4 | 33.445 | 33.1151 | 1947 |
| 1729809000 | 33.203 | 0.35 | 1.05 | 33.13 | 33.203 | 33.0339 | 20686 |
| 1729722600 | 32.8572 | -0 | -0.01 | 32.799999 | 33.09 | 32.799999 | 1565 |
| 1729636200 | 32.859499 | -0.04 | -0.13 | 32.74 | 32.865 | 32.74 | 37314 |
| 1729549800 | 32.9027 | -0.47 | -1.41 | 35.1 | 35.1 | 32.9027 | 5376 |
| 1729290600 | 33.3725 | 0.15 | 0.44 | 33.33 | 33.43 | 33.33 | 2976 |
| 1729204200 | 33.2267 | -0.15 | -0.46 | 33.369999 | 33.369999 | 33.226599 | 2951 |
| 1729117800 | 33.3812 | 0.31 | 0.93 | 33.27 | 33.39 | 33.27 | 625 |
| 1729031400 | 33.074599 | 0.01 | 0.03 | 33.04 | 33.2141 | 33.04 | 728 |
| 1728945000 | 33.0642 | 0.32 | 0.97 | 32.81 | 33.1 | 32.759999 | 1676 |
| 1728685800 | 32.744999 | 0.56 | 1.72 | 32.28 | 32.744999 | 32.28 | 4794 |
| 1728599400 | 32.189999 | 0.05 | 0.17 | 32.028 | 32.189999 | 32.028 | 550 |
| 1728513000 | 32.1368 | 0.1 | 0.30 | 32 | 32.159999 | 31.97 | 2441 |
| 1728426600 | 32.0392 | 0.36 | 1.13 | 32 | 32.17 | 32 | 3098 |
| 1728340200 | 31.68 | -0.17 | -0.52 | 31.85 | 31.85 | 31.63 | 2864 |
| 1728081000 | 31.8469 | 0.37 | 1.17 | 31.73 | 31.8469 | 31.61 | 2795 |
| 1727994600 | 31.4777 | -0.18 | -0.57 | 31.5 | 31.53 | 31.42 | 1370 |
| 1727908200 | 31.6568 | 0.04 | 0.13 | 31.655 | 31.71 | 31.61 | 6174 |
| 1727821800 | 31.6158 | -0.33 | -1.05 | 32 | 32 | 31.57 | 5402 |
| 1727735400 | 31.95 | 0.15 | 0.48 | 31.73 | 32 | 31.69 | 8250 |
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
