Premium
Adaptive Alpha Opportunities ETF (AGOX)
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 | -1.21 | -4.15094339623 | 29.15 | 29.2112 | 27.09 | 31293 | 28.10674942 | SP |
| 4 | 0.63 | 2.30684730868 | 27.31 | 29.3669 | 26.3 | 38397 | 27.76397024 | SP |
| 12 | -1.5833 | -5.36288287556 | 29.5233 | 30.44 | 26.28 | 35450 | 28.32570271 | SP |
| 26 | -0.26 | -0.921985815603 | 28.2 | 30.65 | 26.28 | 35426 | 28.46319385 | SP |
| 52 | 3.74 | 15.4545454545 | 24.2 | 30.65 | 23.97 | 32771 | 27.39106973 | SP |
| 156 | 4.57 | 19.5549850235 | 23.37 | 30.65 | 18.68 | 42839 | 23.53581641 | SP |
| 260 | 3.13 | 12.6158806933 | 24.81 | 30.65 | 18.68 | 44800 | 24.04360201 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 27.94 | -0.08 | -0.29 | 28.1 | 28.38 | 27.5289 | 34763 |
| 1738279800 | 28.02 | 0.07 | 0.24 | 28.24 | 28.24 | 27.67 | 23651 |
| 1738193400 | 27.954 | -0.15 | -0.52 | 27.91 | 28.18 | 27.77 | 43111 |
| 1738107000 | 28.1 | 0.49 | 1.77 | 27.7 | 28.33219 | 27.09 | 29007 |
| 1738020600 | 27.61 | -1.13 | -3.93 | 28.35 | 28.35 | 27.285 | 26198 |
| 1737761400 | 28.74 | -0.3 | -1.03 | 29.15 | 29.2112 | 28.6901 | 34499 |
| 1737675000 | 29.04 | 0 | 0.00 | 29.04 | 29.04 | 29.04 | 0 |
| 1737588600 | 29.04 | 0.55 | 1.93 | 29 | 29.3669 | 28.7 | 36832 |
| 1737502200 | 28.49 | 0.32 | 1.14 | 28.49 | 28.9 | 28.285 | 24808 |
| 1737156600 | 28.17 | 0.46 | 1.66 | 27.52 | 28.3399 | 27.52 | 53036 |
| 1737070200 | 27.71 | -0.06 | -0.22 | 27.46 | 28.02 | 27.46 | 14782 |
| 1736983800 | 27.77 | 0.38 | 1.39 | 27.42 | 28 | 27.42 | 34650 |
| 1736897400 | 27.39 | 0.3 | 1.11 | 27.22 | 27.45 | 26.9788 | 64913 |
| 1736811000 | 27.09 | 0.16 | 0.59 | 26.66 | 27.09 | 26.5305 | 32796 |
| 1736551800 | 26.93 | -0.3 | -1.10 | 26.67 | 26.93 | 26.3 | 41947 |
| 1736379000 | 27.23 | 0.02 | 0.06 | 27.235 | 27.41 | 27.02 | 13368 |
| 1736292600 | 27.2136 | -0.64 | -2.29 | 27.78 | 27.78 | 27.04 | 63939 |
| 1736206200 | 27.85 | 0.41 | 1.49 | 27.94 | 28.02 | 27.55 | 52254 |
| 1735947000 | 27.44 | -0.1 | -0.36 | 27.31 | 27.81 | 27.1001 | 62951 |
| 1735860600 | 27.54 | 0.38 | 1.41 | 27.16 | 27.54 | 26.98 | 69563 |
| 1735687800 | 27.1578 | -0.22 | -0.81 | 27.39 | 27.39 | 26.95 | 25075 |
| 1735601400 | 27.38 | -0.44 | -1.58 | 27.3 | 27.47 | 26.87 | 38272 |
| 1735342200 | 27.82 | -0.29 | -1.03 | 28.12 | 28.12 | 27.38 | 99786 |
| 1735255800 | 28.11 | 0.15 | 0.55 | 27.99 | 28.11 | 27.795 | 19859 |
| 1735077840 | 27.9571 | 0.14 | 0.49 | 27.85 | 28.05 | 27.6739 | 17101 |
| 1734996600 | 27.82 | 0.38 | 1.37 | 27.72 | 27.83 | 27.14 | 124985 |
| 1734737400 | 27.4427 | -0.94 | -3.30 | 26.28 | 27.71 | 26.28 | 79627 |
| 1734651000 | 28.38 | -0.35 | -1.22 | 28.1197 | 28.44 | 28.08 | 37429 |
| 1734564600 | 28.73 | -0.23 | -0.79 | 29.54 | 29.54 | 27.8964 | 74675 |
| 1734478200 | 28.96 | -0.3 | -1.03 | 29.25 | 29.4 | 28.96 | 17037 |
| 1734391800 | 29.26 | -0.04 | -0.14 | 29.4663 | 29.57 | 29.26 | 14866 |
| 1734132600 | 29.3008 | 0.1 | 0.35 | 29.4574 | 29.55 | 29.12 | 16261 |
| 1734046200 | 29.2 | -0.47 | -1.58 | 29.455 | 29.5858 | 29.2 | 13906 |
| 1733959800 | 29.67 | 0.44 | 1.51 | 29.19 | 29.6899 | 29.19 | 28850 |
| 1733873400 | 29.23 | -0.2 | -0.69 | 29.37 | 29.57 | 29.23 | 52922 |
| 1733787000 | 29.433 | -0.43 | -1.43 | 29.64 | 29.9 | 29.23 | 22637 |
| 1733527800 | 29.8602 | 0.25 | 0.84 | 29.6 | 29.93 | 29.6 | 25694 |
| 1733441400 | 29.61 | -0.39 | -1.30 | 30.07 | 30.1061 | 29.56 | 28781 |
| 1733355000 | 30 | 0.44 | 1.49 | 29.71 | 30 | 29.6736 | 10772 |
| 1733268600 | 29.5589 | -0.09 | -0.31 | 29.73 | 29.74 | 29.31 | 19292 |
| 1733182200 | 29.6513 | 0.1 | 0.34 | 29.75 | 29.75 | 29.47 | 20614 |
| 1732917840 | 29.55 | 0.14 | 0.48 | 29.6 | 29.6 | 29.43 | 5113 |
| 1732750200 | 29.41 | -0.12 | -0.41 | 29.83 | 29.83 | 29.15 | 16738 |
| 1732663800 | 29.5297 | 0.01 | 0.03 | 29.37 | 30.44 | 29.24 | 33601 |
| 1732577400 | 29.52 | 0.11 | 0.37 | 29.39 | 29.5793 | 29.3 | 19549 |
| 1732318200 | 29.41 | 0.17 | 0.58 | 29.07 | 29.41 | 29.07 | 16058 |
| 1732231800 | 29.2405 | 0.06 | 0.21 | 29.37 | 29.37 | 28.91 | 29298 |
| 1732145400 | 29.18 | 0.3 | 1.04 | 29 | 29.2162 | 28.85 | 14885 |
| 1732059000 | 28.88 | -0.07 | -0.24 | 28.838 | 29.0699 | 28.65 | 36210 |
| 1731972600 | 28.95 | 0.06 | 0.21 | 28.9 | 29.4 | 28.9 | 37759 |
| 1731713400 | 28.89 | -0.15 | -0.52 | 29 | 29 | 28.4709 | 101373 |
| 1731627000 | 29.04 | -0.36 | -1.22 | 29.245 | 29.31 | 28.9164 | 24489 |
| 1731540600 | 29.4 | 0 | 0.00 | 29.5 | 29.55 | 29.33 | 23957 |
| 1731454200 | 29.4 | -0.07 | -0.24 | 29.495 | 29.58 | 29.2686 | 17561 |
| 1731367800 | 29.47 | -0.02 | -0.07 | 29.64 | 29.665 | 29.4101 | 14428 |
| 1731108600 | 29.49 | -0.11 | -0.37 | 29.5233 | 29.65 | 29.45 | 12531 |
| 1731022200 | 29.6 | 0.53 | 1.82 | 29.2738 | 29.6 | 29.2738 | 22387 |
| 1730935800 | 29.07 | 0.9 | 3.19 | 28.95 | 29.2033 | 28.7301 | 26826 |
| 1730849400 | 28.17 | 0.38 | 1.37 | 27.81 | 28.25 | 27.81 | 12034 |
| 1730763000 | 27.79 | -0.12 | -0.43 | 28.04 | 28.04 | 27.7457 | 49728 |
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
