Premium
Anfield U S Equity Sector Rotation (AESR)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.39759036145 | 20.75 | 20.84 | 19.975 | 836649 | 20.12591123 | SP |
| 4 | 0.39 | 1.94319880419 | 20.07 | 20.86 | 19.3 | 235811 | 20.12652462 | SP |
| 12 | 3.53 | 20.8505611341 | 16.93 | 20.86 | 16.93 | 94075 | 19.93386819 | SP |
| 26 | 3.28 | 19.091967404 | 17.18 | 20.86 | 16.09 | 64735 | 19.14072021 | SP |
| 52 | 1.36 | 7.12041884817 | 19.1 | 21.23 | 16.09 | 45430 | 19.25200218 | SP |
| 156 | 7.83 | 61.9952494062 | 12.63 | 21.23 | 11.565 | 38883 | 16.68896275 | SP |
| 260 | 6.8743 | 50.5995274443 | 13.5857 | 21.23 | 10.455 | 36587 | 15.04502021 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 20.1 | -0.26 | -1.28 | 20.01 | 20.18 | 19.975 | 22498 |
| 1782426600 | 20.36 | 0.21 | 1.04 | 20.43 | 20.51 | 20.205 | 39844 |
| 1782340200 | 20.15 | 0.03 | 0.15 | 20.185 | 20.33 | 19.99 | 40120 |
| 1782253800 | 20.12 | -0.68 | -3.27 | 20.14 | 20.31 | 20.12 | 4059590 |
| 1782167400 | 20.8 | 0.03 | 0.14 | 20.75 | 20.84 | 20.7 | 21194 |
| 1781821800 | 20.77 | 0.53 | 2.62 | 20.8 | 20.8 | 20.61 | 13393 |
| 1781735400 | 20.24 | -0.16 | -0.78 | 20.52 | 20.6499 | 20.24 | 25342 |
| 1781649000 | 20.4 | -0.41 | -1.97 | 20.75 | 20.81 | 20.4 | 16323 |
| 1781562600 | 20.81 | 0.53 | 2.63 | 20.63 | 20.86 | 20.63 | 22367 |
| 1781303400 | 20.2777 | 0.21 | 1.03 | 20.27 | 20.5 | 20.05 | 16328 |
| 1781217000 | 20.07 | 0.68 | 3.50 | 19.56 | 20.1 | 19.555 | 21579 |
| 1781130600 | 19.3907 | -0.33 | -1.67 | 19.57 | 19.8899 | 19.3907 | 16878 |
| 1781044200 | 19.72 | -0.13 | -0.65 | 20.07 | 20.11 | 19.3 | 26242 |
| 1780957800 | 19.85 | 0.38 | 1.95 | 19.845 | 20 | 19.725 | 24249 |
| 1780698600 | 19.47 | -0.96 | -4.70 | 20.12 | 20.12 | 19.46 | 36919 |
| 1780612200 | 20.43 | -0.08 | -0.39 | 20.22 | 20.51 | 20.22 | 27623 |
| 1780525800 | 20.51 | -0.01 | -0.05 | 20.54 | 20.575 | 20.415 | 5181 |
| 1780439400 | 20.52 | 0.27 | 1.33 | 20.35 | 20.53 | 20.35 | 30408 |
| 1780353000 | 20.25 | 0.01 | 0.05 | 20.07 | 20.36 | 20.07 | 14325 |
| 1780093800 | 20.24 | -0.04 | -0.20 | 20.26 | 20.35 | 20.19 | 31589 |
| 1780007400 | 20.28 | 0.17 | 0.85 | 20.11 | 20.3 | 19.98 | 26015 |
| 1779921000 | 20.11 | -0.04 | -0.20 | 20.3 | 20.3 | 20.065 | 20953 |
| 1779834600 | 20.15 | 0.37 | 1.87 | 20.09 | 20.16 | 20.0499 | 8269 |
| 1779489000 | 19.78 | 0.12 | 0.61 | 19.79 | 19.87 | 19.775 | 23970 |
| 1779402600 | 19.66 | 0.08 | 0.41 | 19.47 | 19.72 | 19.47 | 27104 |
| 1779316200 | 19.58 | 0.41 | 2.14 | 19.32 | 19.59 | 19.3 | 52103 |
| 1779229800 | 19.17 | -0.15 | -0.76 | 19.16 | 19.305 | 19.14 | 6958 |
| 1779143400 | 19.3173 | -0.07 | -0.37 | 19.46 | 19.46 | 19.23 | 10960 |
| 1778884200 | 19.39 | -0.47 | -2.37 | 19.6 | 19.6 | 19.39 | 9433 |
| 1778797800 | 19.86 | 0.08 | 0.39 | 19.795 | 19.94 | 19.795 | 28048 |
| 1778711400 | 19.7831 | 0.16 | 0.83 | 19.69 | 19.83 | 19.62 | 16219 |
| 1778625000 | 19.62 | -0.23 | -1.13 | 19.7 | 19.7 | 19.34 | 30578 |
| 1778538600 | 19.845 | 0.13 | 0.66 | 19.73 | 19.89 | 19.73 | 37590 |
| 1778279400 | 19.7148 | 0.3 | 1.57 | 19.585 | 19.7148 | 19.585 | 35287 |
| 1778193000 | 19.41 | -0.27 | -1.37 | 19.68 | 19.68 | 19.391116 | 12088 |
| 1778106600 | 19.6796 | 0.5 | 2.60 | 19.6 | 19.6796 | 19.45 | 44735 |
| 1778020200 | 19.18 | 0.18 | 0.94 | 19.135 | 19.256 | 19.13 | 16910 |
| 1777933800 | 19.0011 | -0.12 | -0.62 | 19.03 | 19.11 | 18.92 | 25212 |
| 1777674600 | 19.12 | 0.09 | 0.48 | 19.09 | 19.16 | 19.071 | 37251 |
| 1777588200 | 19.0278 | 0.33 | 1.75 | 18.86 | 19.04 | 18.73 | 41408 |
| 1777501800 | 18.7 | 0 | 0.01 | 18.69 | 18.71 | 18.63 | 17046 |
| 1777415400 | 18.698 | -0.25 | -1.31 | 18.72 | 18.76 | 18.625 | 24309 |
| 1777329000 | 18.9466 | -0.09 | -0.49 | 19.08 | 19.08 | 18.84 | 20102 |
| 1777069800 | 19.04 | 0.27 | 1.42 | 18.91 | 19.07 | 18.91 | 8091 |
| 1776983400 | 18.7733 | 0.02 | 0.09 | 18.68 | 18.93 | 18.68 | 31103 |
| 1776897000 | 18.7571 | 0.2 | 1.06 | 18.68 | 18.7571 | 18.68 | 10967 |
| 1776810600 | 18.56 | -0.18 | -0.96 | 18.82 | 18.82 | 18.52 | 44208 |
| 1776724200 | 18.74 | -0.01 | -0.05 | 18.77 | 18.77 | 18.66 | 32953 |
| 1776465000 | 18.75 | 0.29 | 1.57 | 18.61 | 18.79 | 18.605 | 34362 |
| 1776378600 | 18.46 | 0.13 | 0.71 | 18.49 | 18.49 | 18.3101 | 51748 |
| 1776292200 | 18.33 | 0.07 | 0.38 | 18.295 | 18.34 | 18.23 | 18226 |
| 1776205800 | 18.26 | 0.24 | 1.33 | 18.08 | 18.29 | 18.08 | 12233 |
| 1776119400 | 18.02 | 0.19 | 1.07 | 17.81 | 18.03 | 17.81 | 26646 |
| 1775860200 | 17.83 | 0.05 | 0.28 | 17.885 | 17.895 | 17.83 | 9107 |
| 1775773800 | 17.78 | 0.11 | 0.62 | 17.69 | 17.8205 | 17.65 | 21848 |
| 1775687400 | 17.67 | 0.55 | 3.21 | 17.68 | 17.75 | 17.585 | 30191 |
| 1775601000 | 17.12 | 0.05 | 0.29 | 17.02 | 17.12 | 16.93 | 15579 |
| 1775514600 | 17.07 | 0.05 | 0.29 | 16.93 | 17.12 | 16.93 | 24545 |
| 1775169000 | 17.02 | -0.01 | -0.06 | 16.66 | 17.07 | 16.629999 | 14885 |
| 1775082600 | 17.03 | 0.3 | 1.79 | 16.92 | 17.12 | 16.92 | 17647 |
| 1774996200 | 16.73 | 0.57 | 3.53 | 16.41 | 16.76 | 16.37 | 11437 |
| 1774909800 | 16.16 | -0.19 | -1.13 | 16.52 | 16.52 | 16.09 | 10139 |
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.
