Premium
Amplify AI Powered Equity ETF (AIEQ)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.0749 | -5.13843486875 | 40.38 | 40.55 | 38.34 | 7413 | 39.30744645 | SP |
| 4 | -2.5349 | -6.2069049951 | 40.84 | 42.6199 | 38.34 | 7665 | 41.13327648 | SP |
| 12 | -3.0649 | -7.4085085811 | 41.37 | 42.6199 | 38.34 | 7164 | 40.86293486 | SP |
| 26 | 2.1251 | 5.87368711996 | 36.18 | 42.6199 | 35.08 | 7152 | 39.70164052 | SP |
| 52 | 2.3551 | 6.55104311544 | 35.95 | 42.6199 | 32.4406 | 7939 | 37.49857218 | SP |
| 156 | 2.6751 | 7.50799887735 | 35.63 | 42.6199 | 26.62 | 12802 | 32.98319744 | SP |
| 260 | 11.0951 | 40.7758177141 | 27.21 | 44.78 | 19.14 | 17918 | 34.62677044 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2396 |
| 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 | 14210 |
| 1738366200 | 41.4539 | -0.15 | -0.35 | 41.81 | 41.9537 | 41.4539 | 3315 |
| 1738279800 | 41.6008 | 0.21 | 0.51 | 41.52 | 41.6294 | 41.4 | 3511 |
| 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 |
| 1738020600 | 41.11 | -0.67 | -1.60 | 40.73 | 41.11 | 40.73 | 10400 |
| 1737761400 | 41.779 | 0.08 | 0.20 | 41.99 | 42 | 41.71 | 9671 |
| 1737675000 | 41.695 | 0 | 0.00 | 41.695 | 41.695 | 41.695 | 0 |
| 1737588600 | 41.695 | 0.35 | 0.85 | 41.69 | 41.77 | 41.52 | 11915 |
| 1737502200 | 41.3416 | 0.33 | 0.81 | 41.2 | 41.45 | 41.0497 | 12098 |
| 1737156600 | 41.009 | 0.43 | 1.05 | 40.98 | 41.1282 | 40.79 | 3126 |
| 1737070200 | 40.5822 | 0.08 | 0.19 | 40.61 | 40.68 | 40.565 | 2083 |
| 1736983800 | 40.5033 | 0.82 | 2.06 | 40.29 | 40.54 | 40.2402 | 4621 |
| 1736897400 | 39.6851 | 0.15 | 0.37 | 39.81 | 39.819 | 39.54 | 4112 |
| 1736811000 | 39.54 | -0.08 | -0.19 | 39.24 | 39.54 | 39.09 | 7218 |
| 1736551800 | 39.615 | -0.54 | -1.35 | 39.741 | 39.8302 | 39.5388 | 5895 |
| 1736379000 | 40.1588 | 0.06 | 0.15 | 39.966 | 40.1894 | 39.879 | 2793 |
| 1736292600 | 40.0999 | -0.53 | -1.30 | 40.7622 | 40.7787 | 40.0999 | 7553 |
| 1736206200 | 40.63 | 0.19 | 0.47 | 40.76 | 40.95 | 40.59 | 5166 |
| 1735947000 | 40.4415 | 0.66 | 1.66 | 40.05 | 40.45 | 40.05 | 5934 |
| 1735860600 | 39.7797 | -0.01 | -0.01 | 40.15 | 40.15 | 39.57 | 4786 |
| 1735687800 | 39.7855 | -0.15 | -0.37 | 39.87 | 40.0179 | 39.6311 | 4821 |
| 1735601400 | 39.932 | -0.36 | -0.90 | 39.81 | 40.0581 | 39.5914 | 6025 |
| 1735342200 | 40.2964 | -0.35 | -0.85 | 40.3848 | 40.4169 | 40.0535 | 2353 |
| 1735255800 | 40.6424 | 0.19 | 0.48 | 40.3 | 40.6499 | 40.3 | 4212 |
| 1735077840 | 40.45 | 0.21 | 0.51 | 40.2 | 40.48 | 40.2 | 7009 |
| 1734996600 | 40.2435 | 0.3 | 0.76 | 39.99 | 40.2435 | 39.88 | 6949 |
| 1734737400 | 39.9392 | 0.39 | 0.99 | 39.44 | 40.26 | 39.44 | 4928 |
| 1734651000 | 39.5493 | -0.13 | -0.33 | 39.97 | 39.97 | 39.5493 | 3002 |
| 1734564600 | 39.68 | -1.02 | -2.51 | 40.72 | 40.9 | 39.68 | 9377 |
| 1734478200 | 40.7014 | -0.16 | -0.38 | 40.64 | 40.85 | 40.64 | 10913 |
| 1734391800 | 40.8578 | -0.13 | -0.32 | 41.08 | 41.12 | 40.79 | 33246 |
| 1734132600 | 40.9882 | -0.07 | -0.16 | 41.157 | 41.157 | 40.91 | 3783 |
| 1734046200 | 41.0537 | -0.16 | -0.38 | 41.179 | 41.195 | 41.04 | 3631 |
| 1733959800 | 41.21 | 0.08 | 0.19 | 41.35 | 41.38 | 41.18 | 3868 |
| 1733873400 | 41.13 | -0.47 | -1.14 | 41.37 | 41.48 | 41.13 | 6573 |
| 1733787000 | 41.6042 | 0.1 | 0.25 | 41.53 | 41.76 | 41.53 | 8961 |
| 1733527800 | 41.5002 | -0 | -0.00 | 41.65 | 41.6755 | 41.48 | 2379 |
| 1733441400 | 41.501 | -0.31 | -0.74 | 41.8 | 41.8291 | 41.472 | 5427 |
| 1733355000 | 41.8099 | 0.12 | 0.29 | 41.86 | 41.86 | 41.74 | 5659 |
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
