Premium
Amplify AI Powered Equity ETF (AIEQ)
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 | 2.51 | 7.17142857143 | 35 | 37.49 | 33.96 | 3922 | 35.62002865 | SP |
| 4 | 0.03 | 0.0800426894344 | 37.48 | 38.11 | 31.275 | 7508 | 34.86641883 | SP |
| 12 | -4.3 | -10.2846209041 | 41.81 | 42.6199 | 31.275 | 7334 | 38.00327239 | SP |
| 26 | -0.69 | -1.80628272251 | 38.2 | 42.6199 | 31.275 | 7368 | 39.32870558 | SP |
| 52 | 3.45 | 10.1291837933 | 34.06 | 42.6199 | 31.275 | 7771 | 37.65959036 | SP |
| 156 | 2.83 | 8.16032295271 | 34.68 | 42.6199 | 26.62 | 12603 | 32.9360151 | SP |
| 260 | 11.71 | 45.3875968992 | 25.8 | 44.78 | 24.9 | 17247 | 35.31746013 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 37.51 | 0.29 | 0.79 | 37.14 | 37.515 | 37.14 | 6860 |
| 1745533800 | 37.2152 | 1.09 | 3.01 | 36.24 | 37.2152 | 36.24 | 2608 |
| 1745447400 | 36.128 | 0.8 | 2.26 | 36.42 | 36.946 | 36.128 | 3664 |
| 1745361000 | 35.3308 | 0.99 | 2.88 | 34.82 | 35.68 | 34.8 | 6081 |
| 1745274600 | 34.3415 | -0.88 | -2.50 | 35 | 35 | 33.96 | 3334 |
| 1744929000 | 35.2205 | 0.26 | 0.74 | 35.05 | 35.27 | 34.9435 | 2127 |
| 1744842600 | 34.9611 | -0.46 | -1.29 | 35 | 35.5187 | 34.49 | 8094 |
| 1744756200 | 35.4185 | 0.1 | 0.29 | 35.4 | 35.59 | 35.2563 | 6427 |
| 1744669800 | 35.3149 | 0.27 | 0.76 | 35.85 | 35.85 | 35.1235 | 5208 |
| 1744410600 | 35.0477 | 0.66 | 1.91 | 34.36 | 35.1199 | 34.04 | 7471 |
| 1744324200 | 34.3908 | -1.64 | -4.56 | 35.3 | 35.3 | 34.3825 | 5327 |
| 1744237800 | 36.0345 | 3.82 | 11.87 | 31.97 | 36.2509 | 31.81 | 11947 |
| 1744151400 | 32.21 | -0.78 | -2.37 | 34.49 | 34.49 | 32.21 | 15602 |
| 1744065000 | 32.993299 | -0.16 | -0.47 | 31.43 | 34.54 | 31.275 | 23178 |
| 1743805800 | 33.15 | -2.06 | -5.85 | 33.92 | 33.92 | 32.259999 | 9147 |
| 1743719400 | 35.21 | -2.84 | -7.46 | 36.05 | 36.2318 | 35.21 | 5642 |
| 1743633000 | 38.05 | 0.68 | 1.81 | 36.82 | 38.11 | 36.82 | 6505 |
| 1743546600 | 37.3733 | 0.51 | 1.38 | 36.83 | 37.38 | 36.4908 | 10782 |
| 1743460200 | 36.8641 | 0.02 | 0.05 | 36.34 | 36.8641 | 35.9915 | 4489 |
| 1743201000 | 36.8447 | -0.81 | -2.16 | 37.48 | 37.48 | 36.75 | 5012 |
| 1743114600 | 37.6579 | -0.2 | -0.52 | 37.7 | 38.02 | 37.4178 | 3186 |
| 1743028200 | 37.8542 | -0.53 | -1.37 | 38.42 | 38.42 | 37.67 | 4934 |
| 1742941800 | 38.3798 | 0.1 | 0.27 | 38.46 | 38.51 | 38.26 | 5137 |
| 1742855400 | 38.2762 | 0.86 | 2.30 | 37.88 | 38.2762 | 37.88 | 7125 |
| 1742596200 | 37.4165 | -0.18 | -0.49 | 37.13 | 37.45 | 37.0313 | 7054 |
| 1742509800 | 37.6003 | -0.01 | -0.01 | 37.32 | 37.83 | 37.32 | 4133 |
| 1742423400 | 37.6053 | 0.63 | 1.71 | 37.1 | 37.755 | 37.0318 | 3543 |
| 1742337000 | 36.9748 | -0.53 | -1.42 | 37.32 | 37.32 | 36.7785 | 3215 |
| 1742250600 | 37.5085 | 0.52 | 1.40 | 37.02 | 37.63 | 37.02 | 4688 |
| 1741991400 | 36.9913 | 0.88 | 2.44 | 36.42 | 36.9961 | 36.42 | 5712 |
| 1741905000 | 36.1102 | -0.59 | -1.61 | 36.65 | 36.65 | 35.98 | 3372 |
| 1741818600 | 36.7028 | 0.35 | 0.96 | 36.79 | 36.8902 | 36.4 | 3256 |
| 1741732200 | 36.3535 | 0.12 | 0.34 | 36.18 | 36.4859 | 36.1199 | 6033 |
| 1741645800 | 36.23 | -1.32 | -3.52 | 36.78 | 36.9992 | 36.09 | 15214 |
| 1741390200 | 37.5529 | 0.18 | 0.47 | 37.13 | 37.56 | 36.645 | 12202 |
| 1741303800 | 37.3761 | -1.31 | -3.38 | 38.1 | 38.1201 | 37.3168 | 3677 |
| 1741217400 | 38.6832 | 0.38 | 0.99 | 38.31 | 38.6832 | 38.14 | 8158 |
| 1741131000 | 38.3051 | -0.19 | -0.50 | 38.13 | 38.87 | 37.67 | 18673 |
| 1741044600 | 38.4986 | -0.97 | -2.45 | 39.68 | 39.68 | 38.34 | 10165 |
| 1740785400 | 39.4662 | 0.47 | 1.20 | 38.81 | 39.4662 | 38.66 | 6429 |
| 1740699000 | 39 | -1.22 | -3.04 | 40.44 | 40.44 | 39 | 7714 |
| 1740612600 | 40.223 | 0.3 | 0.76 | 40.1 | 40.55 | 39.92 | 5793 |
| 1740526200 | 39.9203 | -0.58 | -1.43 | 40.38 | 40.38 | 39.64 | 6966 |
| 1740439800 | 40.5014 | -0.36 | -0.88 | 40.92 | 41.0082 | 40.4 | 10298 |
| 1740180600 | 40.8619 | -1.17 | -2.78 | 42.36 | 42.36 | 40.8619 | 8285 |
| 1740094200 | 42.029 | -0.38 | -0.89 | 42.43 | 42.43 | 41.73 | 11886 |
| 1740007800 | 42.4064 | -0.08 | -0.19 | 42.57 | 42.6199 | 42.31 | 11316 |
| 1739921400 | 42.4862 | 0.2 | 0.47 | 42.54 | 42.611 | 42.32 | 21080 |
| 1739575800 | 42.2862 | 0.25 | 0.59 | 42.2 | 42.3 | 42.1188 | 4417 |
| 1739489400 | 42.0383 | 0.92 | 2.25 | 41.96 | 42.065 | 41.62 | 8854 |
| 1739403000 | 41.1147 | -0.11 | -0.26 | 40.74 | 41.26 | 40.74 | 4091 |
| 1739316600 | 41.2219 | -0.35 | -0.84 | 41.38 | 41.3998 | 41.1535 | 3516 |
| 1739230200 | 41.57 | 0.19 | 0.46 | 41.66 | 41.72 | 41.4504 | 5384 |
| 1738971000 | 41.3799 | -0.33 | -0.80 | 41.89 | 42.0324 | 41.3799 | 2397 |
| 1738884600 | 41.7122 | 0.1 | 0.24 | 41.73 | 41.7823 | 41.585 | 2583 |
| 1738798200 | 41.6136 | 0.41 | 0.99 | 41.39 | 41.7287 | 41.27 | 9911 |
| 1738711800 | 41.2038 | 0.37 | 0.90 | 40.84 | 41.22 | 40.84 | 4557 |
| 1738625400 | 40.8359 | -0.62 | -1.49 | 40.43 | 40.97 | 40.23 | 14445 |
| 1738366200 | 41.4539 | -0.15 | -0.35 | 41.81 | 41.9537 | 41.4539 | 3311 |
| 1738279800 | 41.6008 | 0.21 | 0.51 | 41.52 | 41.6294 | 41.4 | 3508 |
| 1738193400 | 41.3887 | -0.08 | -0.20 | 41.47 | 41.47 | 41.14 | 4245 |
| 1738107000 | 41.4702 | 0.36 | 0.88 | 41.13 | 41.495 | 41.01 | 7862 |
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
