Premium
Adaptive Alpha Opportunities ETF (AGOX)
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 | -1.11 | -3.18873886814 | 34.81 | 35.06 | 34.015 | 64572 | 34.59984072 | SP |
| 4 | -0.69 | -2.00639720849 | 34.39 | 35.51 | 33.71 | 37232 | 34.64347013 | SP |
| 12 | 4.72 | 16.287094548 | 28.98 | 35.51 | 28.98 | 83259 | 33.67616642 | SP |
| 26 | 3.97 | 13.353514968 | 29.73 | 35.51 | 25.65 | 83391 | 31.07565809 | SP |
| 52 | 4.47 | 15.2925076976 | 29.23 | 35.51 | 25.65 | 58818 | 30.74264236 | SP |
| 156 | 10.67 | 46.3308727746 | 23.03 | 35.51 | 21.31 | 44116 | 28.02219964 | SP |
| 260 | 7.53 | 28.7734046618 | 26.17 | 35.51 | 18.68 | 47854 | 25.7885937 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 33.7 | -0.87 | -2.52 | 34.27 | 34.28 | 33.57 | 39295 |
| 1783377000 | 34.57 | 0.26 | 0.76 | 34.5 | 34.5799 | 34.15 | 82672 |
| 1783031400 | 34.31 | -0.27 | -0.78 | 34.09 | 34.54 | 34.015 | 17140 |
| 1782945000 | 34.58 | -0.08 | -0.23 | 34.37 | 34.69 | 34.21 | 26236 |
| 1782858600 | 34.66 | -0.01 | -0.03 | 34.81 | 35.06 | 34.6 | 132239 |
| 1782772200 | 34.67 | 0.66 | 1.94 | 34.49 | 34.67 | 34.0714 | 112303 |
| 1782513000 | 34.01 | -0.65 | -1.88 | 34.64 | 34.64 | 34 | 23535 |
| 1782426600 | 34.66 | 0.35 | 1.03 | 34.94 | 34.94 | 34.1301 | 19251 |
| 1782340200 | 34.305 | 0.03 | 0.08 | 34.2 | 34.67 | 34.1 | 20424 |
| 1782253800 | 34.2771 | -0.84 | -2.40 | 35.04 | 35.04 | 34.25 | 11950 |
| 1782167400 | 35.12 | -0.04 | -0.13 | 34.83 | 35.3 | 34.68 | 20951 |
| 1781821800 | 35.1649 | 0.41 | 1.18 | 34.6 | 35.37 | 34.6 | 22100 |
| 1781735400 | 34.755 | -0.2 | -0.56 | 33.99 | 35.0796 | 33.99 | 9832 |
| 1781649000 | 34.95 | -0.53 | -1.49 | 35.49 | 35.49 | 34.54 | 13545 |
| 1781562600 | 35.48 | 0.44 | 1.26 | 35.38 | 35.51 | 35.15 | 16798 |
| 1781303400 | 35.04 | 0.49 | 1.42 | 34.84 | 35.18 | 34.585 | 66040 |
| 1781217000 | 34.55 | 0.52 | 1.53 | 34.01 | 34.8015 | 33.97 | 23336 |
| 1781130600 | 34.03 | -0.05 | -0.15 | 33.71 | 34.5399 | 33.71 | 28570 |
| 1781044200 | 34.0796 | -0.49 | -1.42 | 34.39 | 34.7099 | 33.7401 | 23260 |
| 1780957800 | 34.57 | 0.15 | 0.44 | 34 | 34.75 | 34 | 61156 |
| 1780698600 | 34.42 | -0.38 | -1.09 | 34.23 | 34.98 | 34 | 21841 |
| 1780612200 | 34.8 | 0.2 | 0.58 | 34.84 | 34.84 | 34.18 | 119517 |
| 1780525800 | 34.6 | -0.47 | -1.34 | 35.15 | 35.15 | 34.55 | 33385 |
| 1780439400 | 35.07 | 0.14 | 0.40 | 34.83 | 35.07 | 34.57 | 29244 |
| 1780353000 | 34.9308 | 0.66 | 1.93 | 34.53 | 35.24 | 34.43 | 27990 |
| 1780093800 | 34.27 | -0.07 | -0.20 | 34.77 | 34.8585 | 34.18 | 59494 |
| 1780007400 | 34.34 | 0.33 | 0.97 | 33.9 | 34.73 | 33.9 | 47934 |
| 1779921000 | 34.01 | -0.17 | -0.50 | 34.18 | 34.52 | 33.9601 | 74840 |
| 1779834600 | 34.18 | 0.28 | 0.83 | 33.83 | 34.63 | 33.4 | 341225 |
| 1779489000 | 33.9 | 0.33 | 0.98 | 33.49 | 33.95 | 33.49 | 38251 |
| 1779402600 | 33.57 | -0.02 | -0.06 | 33.69 | 33.7999 | 33.35 | 57073 |
| 1779316200 | 33.59 | 0.06 | 0.18 | 33.5 | 34.03 | 33.2401 | 41968 |
| 1779229800 | 33.53 | -0.13 | -0.37 | 33.96 | 34.3 | 32.799999 | 76710 |
| 1779143400 | 33.655 | -0.66 | -1.91 | 34.48 | 34.48 | 33.4 | 45652 |
| 1778884200 | 34.31 | -0.48 | -1.38 | 34.38 | 34.4 | 33.8701 | 88987 |
| 1778797800 | 34.79 | 0.39 | 1.13 | 34.05 | 35.06 | 34.05 | 694224 |
| 1778711400 | 34.4 | 0.81 | 2.40 | 33.59 | 34.4234 | 33.320099 | 550747 |
| 1778625000 | 33.5931 | -0.57 | -1.67 | 33.77 | 34.2499 | 33.15 | 20749 |
| 1778538600 | 34.1634 | 0.16 | 0.48 | 33.73 | 34.585 | 33.6 | 116163 |
| 1778279400 | 34 | 0.8 | 2.41 | 33.42 | 34 | 33.42 | 23210 |
| 1778193000 | 33.2 | 0 | 0.00 | 33.42 | 33.8387 | 32.83 | 21181 |
| 1778106600 | 33.2 | 1 | 3.11 | 32.64 | 33.35 | 32.1601 | 103865 |
| 1778020200 | 32.2 | 0.24 | 0.74 | 32.009999 | 32.634999 | 31.76 | 199087 |
| 1777933800 | 31.962 | -0.13 | -0.40 | 32.25 | 32.25 | 31.75 | 109449 |
| 1777674600 | 32.0919 | 0.08 | 0.26 | 31.76 | 32.7699 | 31.76 | 108557 |
| 1777588200 | 32.009999 | 0.39 | 1.23 | 31.78 | 32.4 | 31.5 | 142435 |
| 1777501800 | 31.6226 | -0.08 | -0.24 | 31.57 | 32.13 | 31.4 | 59433 |
| 1777415400 | 31.6977 | -0.39 | -1.22 | 31.46 | 32.2 | 31.46 | 40444 |
| 1777329000 | 32.09 | -0.3 | -0.93 | 32.71 | 32.71 | 31.94 | 27713 |
| 1777069800 | 32.39 | -0.14 | -0.43 | 33 | 33 | 31.855 | 96979 |
| 1776983400 | 32.53 | 0.33 | 1.02 | 32.06 | 32.5786 | 31.45 | 53100 |
| 1776897000 | 32.2 | -0.17 | -0.53 | 32.18 | 32.84 | 31.645 | 28232 |
| 1776810600 | 32.369999 | 0.89 | 2.83 | 32.2 | 32.369999 | 31.7 | 142085 |
| 1776724200 | 31.48 | -0.81 | -2.51 | 32.34 | 32.43 | 30 | 107033 |
| 1776465000 | 32.29 | 0.6 | 1.89 | 31.44 | 32.4421 | 31.44 | 39401 |
| 1776378600 | 31.69 | 0.44 | 1.41 | 31.15 | 31.8599 | 30.9101 | 85519 |
| 1776292200 | 31.25 | 1.13 | 3.75 | 30.11 | 31.25 | 30.11 | 59705 |
| 1776205800 | 30.12 | 1.35 | 4.69 | 28.98 | 30.93 | 28.98 | 81003 |
| 1776119400 | 28.77 | 0.52 | 1.84 | 28.29 | 29.14 | 28.0801 | 39830 |
| 1775860200 | 28.25 | -0.05 | -0.18 | 28.43 | 29.01 | 28.24 | 70524 |
| 1775773800 | 28.3 | -0.41 | -1.43 | 28.28 | 28.9 | 27.98 | 240400 |
| 1775687400 | 28.71 | 1.57 | 5.78 | 27.72 | 28.91 | 27.72 | 36178 |
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.
