Premium
Adaptiv Select ETF (ADPV)
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 | -0.81 | -1.67355371901 | 48.4 | 48.77 | 47.29 | 12652 | 47.84542769 | SP |
| 4 | 1.11 | 2.38812392427 | 46.48 | 49.71 | 45.49 | 9511 | 47.0647365 | SP |
| 12 | 6.13 | 14.7853352629 | 41.46 | 49.71 | 41.46 | 12836 | 44.37543981 | SP |
| 26 | 3.465 | 7.85269121813 | 44.125 | 49.71 | 40.21 | 13262 | 44.17807987 | SP |
| 52 | 12.09 | 34.0563380282 | 35.5 | 49.71 | 35.05 | 15177 | 42.34014153 | SP |
| 156 | 23.73 | 99.4551550712 | 23.86 | 49.71 | 22.2077 | 13260 | 36.5519703 | SP |
| 260 | 22.48 | 89.526085225 | 25.11 | 49.71 | 22.2 | 14346 | 33.75025035 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 47.59 | -1.15 | -2.36 | 47.6 | 47.87 | 47.405 | 13874 |
| 1782167400 | 48.74 | 0.89 | 1.86 | 48.33 | 48.77 | 48.33 | 11378 |
| 1781821800 | 47.85 | 0.56 | 1.18 | 48.21 | 48.21 | 47.61 | 14318 |
| 1781735400 | 47.29 | -0.34 | -0.71 | 48.04 | 48.18 | 47.29 | 14344 |
| 1781649000 | 47.63 | -0.86 | -1.77 | 48.4 | 48.597 | 47.63 | 10569 |
| 1781562600 | 48.49 | -0.31 | -0.64 | 49.21 | 49.71 | 48.49 | 9286 |
| 1781303400 | 48.8 | 1.2 | 2.51 | 47.76 | 48.8049 | 47.76 | 5720 |
| 1781217000 | 47.6033 | 1.42 | 3.07 | 46.6 | 47.6033 | 46.6 | 3422 |
| 1781130600 | 46.1866 | -0.4 | -0.86 | 46.37 | 47.1 | 46.165 | 2959 |
| 1781044200 | 46.585 | 0.09 | 0.18 | 46.82 | 47.14 | 45.5804 | 2747 |
| 1780957800 | 46.5 | 0.9 | 1.97 | 46.2 | 46.64 | 46.2 | 5585 |
| 1780698600 | 45.6035 | -1.95 | -4.11 | 47.02 | 47.02 | 45.49 | 9374 |
| 1780612200 | 47.5565 | 0.12 | 0.25 | 47 | 47.71 | 47 | 3027 |
| 1780525800 | 47.4357 | 0.03 | 0.06 | 47.51 | 47.66 | 47.34 | 1940 |
| 1780439400 | 47.4092 | 0.71 | 1.52 | 47.38 | 47.7 | 47.38 | 5496 |
| 1780353000 | 46.6996 | 0.02 | 0.05 | 46.58 | 46.82 | 46.52 | 12427 |
| 1780093800 | 46.676 | 0.32 | 0.68 | 46.63 | 46.8688 | 46.53 | 12206 |
| 1780007400 | 46.36 | 0.15 | 0.32 | 46.2 | 46.52 | 45.99 | 17906 |
| 1779921000 | 46.2128 | -0.53 | -1.13 | 46.7 | 46.7 | 46 | 25837 |
| 1779834600 | 46.7416 | 0.67 | 1.46 | 46.48 | 46.96 | 46.4 | 12175 |
| 1779489000 | 46.0681 | 0.46 | 1.00 | 45.81 | 46.21 | 45.69 | 22441 |
| 1779402600 | 45.61 | 0.09 | 0.20 | 45.32 | 45.679 | 45.32 | 8152 |
| 1779316200 | 45.52 | 0.78 | 1.74 | 45.27 | 45.74 | 45.27 | 7699 |
| 1779229800 | 44.7395 | -0.03 | -0.07 | 44.54 | 44.98 | 44.0009 | 6055 |
| 1779143400 | 44.77 | 0.13 | 0.30 | 45.04 | 45.04 | 44.465 | 9360 |
| 1778884200 | 44.6377 | -0.76 | -1.68 | 44.78 | 44.89 | 44.588525 | 4364 |
| 1778797800 | 45.4 | -0.45 | -0.98 | 45.67 | 45.69 | 45.4 | 3646 |
| 1778711400 | 45.85 | 0.02 | 0.04 | 46.07 | 46.07 | 45.54 | 13810 |
| 1778625000 | 45.83 | -0.33 | -0.71 | 45.85 | 45.8599 | 45.13 | 10618 |
| 1778538600 | 46.16 | 0.09 | 0.20 | 46.53 | 46.53 | 46.095 | 7836 |
| 1778279400 | 46.07 | 1.14 | 2.54 | 45.37 | 46.07 | 45.37 | 15271 |
| 1778193000 | 44.9282 | -1.17 | -2.54 | 45.98 | 45.98 | 44.86 | 9192 |
| 1778106600 | 46.1 | 0.43 | 0.93 | 45.89 | 46.13 | 45.382 | 23718 |
| 1778020200 | 45.675 | 1.2 | 2.69 | 44.99 | 45.8201 | 44.99 | 8597 |
| 1777933800 | 44.48 | -0.03 | -0.06 | 44.46 | 45 | 44.33 | 18553 |
| 1777674600 | 44.5063 | 0.31 | 0.69 | 44.02 | 44.5063 | 44.02 | 2098 |
| 1777588200 | 44.2 | 0.52 | 1.19 | 43.7 | 44.2 | 43.7 | 11871 |
| 1777501800 | 43.6803 | 0.63 | 1.46 | 43.34 | 43.6803 | 43.34 | 4964 |
| 1777415400 | 43.05 | -0.53 | -1.20 | 43.32 | 43.46 | 42.92 | 3689 |
| 1777329000 | 43.575 | 0.16 | 0.36 | 43 | 43.8572 | 43 | 7750 |
| 1777069800 | 43.4188 | 0.68 | 1.59 | 43.31 | 43.42 | 43.19 | 4465 |
| 1776983400 | 42.74 | 0 | 0.00 | 42.75 | 43.05 | 42.5 | 10433 |
| 1776897000 | 42.74 | 0.23 | 0.54 | 42.98 | 43 | 42.64 | 7212 |
| 1776810600 | 42.51 | 0.04 | 0.09 | 42.64 | 42.88 | 42.51 | 6753 |
| 1776724200 | 42.47 | 0.08 | 0.19 | 42.26 | 42.64 | 42.26 | 101808 |
| 1776465000 | 42.39 | 0.25 | 0.59 | 42.04 | 42.44 | 41.8084 | 6072 |
| 1776378600 | 42.14 | 0.46 | 1.10 | 41.65 | 42.16 | 41.65 | 7577 |
| 1776292200 | 41.68 | -0.21 | -0.50 | 41.83 | 41.855 | 41.53 | 5618 |
| 1776205800 | 41.89 | -0.35 | -0.83 | 42.25 | 42.25 | 41.84 | 6102 |
| 1776119400 | 42.24 | 0.01 | 0.02 | 42.16 | 42.25 | 42.16 | 12145 |
| 1775860200 | 42.23 | 0 | 0.00 | 42.24 | 42.24 | 42.19 | 11399 |
| 1775773800 | 42.23 | 0 | 0.00 | 42.2 | 42.23 | 42.19 | 9158 |
| 1775687400 | 42.23 | 0.01 | 0.04 | 42.24 | 42.42 | 42.19 | 18154 |
| 1775601000 | 42.215 | 0.01 | 0.01 | 42.23 | 42.23 | 42.19 | 7461 |
| 1775514600 | 42.21 | 0.03 | 0.07 | 42.23 | 42.27 | 42.18 | 17412 |
| 1775169000 | 42.18 | -1.1 | -2.54 | 42.22 | 42.22 | 42.16 | 67705 |
| 1775082600 | 43.28 | 1.11 | 2.64 | 42.56 | 43.28 | 42.56 | 47357 |
| 1774996200 | 42.1679 | 1.39 | 3.40 | 41.46 | 42.1901 | 41.46 | 4396 |
| 1774909800 | 40.78 | -1.05 | -2.51 | 42.35 | 42.35 | 40.64 | 15687 |
| 1774650600 | 41.83 | -0.25 | -0.59 | 41.99 | 42.32 | 41.73 | 20874 |
| 1774564200 | 42.08 | -1.07 | -2.48 | 42.53 | 42.85 | 42.08 | 10430 |
| 1774477800 | 43.1484 | 0.46 | 1.07 | 42.96 | 43.3 | 42.96 | 4852 |
| 1774391400 | 42.69 | 0.64 | 1.52 | 41.69 | 42.825 | 41.69 | 4968 |
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.
