Premium
Newday Ocean Health ETF (AHOY)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 24.3273 | 24.3273 | 24.3273 | 0 | 0 | SP |
| 4 | -1.5427 | -5.9632779281 | 25.87 | 25.93 | 24.17 | 166 | 25.11036483 | SP |
| 12 | -1.3727 | -5.34124513619 | 25.7 | 27.54 | 24.17 | 221 | 25.17609941 | SP |
| 26 | 0.4373 | 1.83047300126 | 23.89 | 27.54 | 23.42 | 277 | 24.71121443 | SP |
| 52 | 2.8073 | 13.0450743494 | 21.52 | 27.54 | 21.2721 | 298 | 24.05184701 | SP |
| 156 | 4.3473 | 21.7582582583 | 19.98 | 27.54 | 17.6785 | 498 | 20.40301979 | SP |
| 260 | 4.3473 | 21.7582582583 | 19.98 | 27.54 | 17.6785 | 498 | 20.40301979 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
| 1735687800 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
| 1735601400 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
| 1735342200 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
| 1735255800 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
| 1735077840 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
| 1734996600 | 24.3273 | -0.02 | -0.07 | 24.44 | 24.44 | 24.31 | 387 |
| 1734737400 | 24.3444 | 0.08 | 0.33 | 24.17 | 24.39 | 24.17 | 239 |
| 1734651000 | 24.2646 | -0.01 | -0.05 | 24.54 | 24.54 | 24.2646 | 117 |
| 1734564600 | 24.2763 | -0.51 | -2.07 | 24.93 | 24.93 | 24.2763 | 90 |
| 1734478200 | 24.7898 | -0.26 | -1.05 | 24.82 | 24.82 | 24.7898 | 158 |
| 1734391800 | 25.0536 | -0.19 | -0.74 | 25.22 | 25.22 | 25.0536 | 106 |
| 1734132600 | 25.2397 | -0.11 | -0.45 | 25.33 | 25.33 | 25.2397 | 45 |
| 1734046200 | 25.3529 | -0.21 | -0.81 | 25.42 | 25.42 | 25.3529 | 942 |
| 1733959800 | 25.5587 | 0 | 0.01 | 25.63 | 25.63 | 25.5587 | 16 |
| 1733873400 | 25.5565 | -0.11 | -0.41 | 25.65 | 25.65 | 25.5565 | 441 |
| 1733787000 | 25.6628 | -0.1 | -0.37 | 25.93 | 25.93 | 25.6628 | 85 |
| 1733527800 | 25.7592 | -0.04 | -0.17 | 25.87 | 25.87 | 25.7592 | 357 |
| 1733441400 | 25.802 | -0.03 | -0.11 | 25.802 | 25.802 | 25.802 | 16 |
| 1733355000 | 25.8299 | 0.08 | 0.30 | 25.8299 | 25.8299 | 25.8299 | 33 |
| 1733268600 | 25.7517 | 0.07 | 0.29 | 25.96 | 25.96 | 25.715 | 165 |
| 1733182200 | 25.678 | 0.03 | 0.10 | 25.82 | 25.82 | 25.678 | 72 |
| 1732917840 | 25.6512 | 0.09 | 0.35 | 25.59 | 25.6512 | 25.59 | 348 |
| 1732750200 | 25.5605 | 0.15 | 0.59 | 25.54 | 25.5605 | 25.54 | 374 |
| 1732663800 | 25.4109 | -0.11 | -0.42 | 25.53 | 25.53 | 25.4109 | 2 |
| 1732577400 | 25.5176 | 0.08 | 0.30 | 25.63 | 25.63 | 25.5176 | 329 |
| 1732318200 | 25.4425 | 0.24 | 0.97 | 25.34 | 25.4425 | 25.34 | 120 |
| 1732231800 | 25.1977 | 0.21 | 0.85 | 25.1 | 25.1977 | 25.05 | 252 |
| 1732145400 | 24.9854 | -0.01 | -0.06 | 24.9854 | 24.9854 | 24.9854 | 1 |
| 1732059000 | 24.9992 | -0.07 | -0.26 | 24.96 | 24.9992 | 24.96 | 13 |
| 1731972600 | 25.0649 | 0.11 | 0.44 | 25.07 | 25.07 | 25.0649 | 52 |
| 1731713400 | 24.9548 | -0.21 | -0.83 | 25.26 | 25.26 | 24.9548 | 214 |
| 1731627000 | 25.1647 | -0.49 | -1.91 | 25.52 | 25.52 | 25.1647 | 492 |
| 1731540600 | 25.6543 | -0.08 | -0.30 | 25.69 | 25.69 | 25.6543 | 446 |
| 1731454200 | 25.7305 | -0.22 | -0.86 | 25.89 | 25.89 | 25.7305 | 9 |
| 1731367800 | 25.9531 | 0.23 | 0.88 | 25.9 | 25.9531 | 25.9 | 21 |
| 1731108600 | 25.7267 | -0.03 | -0.10 | 25.81 | 25.81 | 25.7267 | 208 |
| 1731022200 | 25.7537 | 0.21 | 0.81 | 25.95 | 25.95 | 25.7537 | 1 |
| 1730935800 | 25.5476 | 0.01 | 0.05 | 25.71 | 25.71 | 25.5476 | 11 |
| 1730849400 | 25.5361 | 0.5 | 1.98 | 27.54 | 27.54 | 25.5361 | 101 |
| 1730763000 | 25.0403 | 0.06 | 0.24 | 25.15 | 25.15 | 25.0403 | 1812 |
| 1730500200 | 24.98 | 0.21 | 0.83 | 25.05 | 25.05 | 24.98 | 121 |
| 1730413800 | 24.7744 | -0.19 | -0.78 | 24.99 | 24.99 | 24.7744 | 1328 |
| 1730327400 | 24.9682 | -0.07 | -0.27 | 25.09 | 25.09 | 24.9682 | 82 |
| 1730241000 | 25.0368 | -0.07 | -0.29 | 25 | 25.12 | 25 | 739 |
| 1730154600 | 25.11 | 0.21 | 0.84 | 25.13 | 25.13 | 25.11 | 1309 |
| 1729895400 | 24.9016 | -0.08 | -0.34 | 24.99 | 24.99 | 24.9016 | 114 |
| 1729809000 | 24.9856 | -0.05 | -0.20 | 24.9856 | 24.9856 | 24.9856 | 0 |
| 1729722600 | 25.0345 | 0.07 | 0.29 | 25.05 | 25.05 | 25.0345 | 36 |
| 1729636200 | 24.9611 | -0.26 | -1.05 | 25.18 | 25.18 | 24.9611 | 30 |
| 1729549800 | 25.226 | -0.23 | -0.91 | 25.51 | 25.51 | 25.226 | 12 |
| 1729290600 | 25.4565 | 0.05 | 0.20 | 25.48 | 25.48 | 25.4565 | 14 |
| 1729204200 | 25.406 | -0.14 | -0.56 | 25.62 | 25.62 | 25.406 | 103 |
| 1729117800 | 25.55 | 0.07 | 0.26 | 25.61 | 25.61 | 25.53 | 303 |
| 1729031400 | 25.4825 | -0.23 | -0.91 | 25.55 | 25.62 | 25.4825 | 116 |
| 1728945000 | 25.7167 | 0.02 | 0.06 | 25.77 | 25.77 | 25.7167 | 7 |
| 1728685800 | 25.7005 | 0.12 | 0.47 | 25.7 | 25.7005 | 25.6063 | 223 |
| 1728599400 | 25.5794 | -0.14 | -0.55 | 25.76 | 25.76 | 25.5794 | 8 |
| 1728513000 | 25.7206 | 0.1 | 0.40 | 25.6119 | 25.7206 | 25.6119 | 115 |
| 1728426600 | 25.6187 | 0.17 | 0.68 | 25.6187 | 25.6187 | 25.6187 | 0 |
| 1728340200 | 25.4467 | -0.27 | -1.05 | 25.4467 | 25.4467 | 25.4467 | 11 |
| 1728081000 | 25.7174 | 0.24 | 0.93 | 25.72 | 25.72 | 25.7174 | 101 |
| 1727994600 | 25.4803 | -0.07 | -0.27 | 25.49 | 25.49 | 25.3 | 183 |
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
