Premium
Amplify AI Powered Equity ETF (AIEQ)
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 | -0.19 | -0.467519685039 | 40.64 | 40.9 | 39.44 | 7034 | 40.13344695 | SP |
| 4 | -1.09 | -2.62397688974 | 41.54 | 41.86 | 39.44 | 8228 | 41.07945322 | SP |
| 12 | 2.95 | 7.86666666667 | 37.5 | 41.86 | 36.57 | 7948 | 39.57389101 | SP |
| 26 | 4.45 | 12.3611111111 | 36 | 41.86 | 32.4406 | 7886 | 37.85167918 | SP |
| 52 | 4.85 | 13.6235955056 | 35.6 | 41.86 | 32.4406 | 9623 | 36.32056272 | SP |
| 156 | -1.72 | -4.07872895423 | 42.17 | 42.81 | 26.62 | 13769 | 33.28356756 | SP |
| 260 | 11.97 | 42.029494382 | 28.48 | 44.78 | 19.14 | 19188 | 34.05718421 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734996600 | 40.2435 | 0.3 | 0.76 | 39.99 | 40.2435 | 39.88 | 6960 |
| 1734737400 | 39.9392 | 0.39 | 0.99 | 39.34 | 40.26 | 39.3121 | 6219 |
| 1734651000 | 39.5493 | -0.13 | -0.33 | 39.96 | 39.97 | 39.5493 | 3211 |
| 1734564600 | 39.68 | -1.02 | -2.51 | 40.72 | 40.9 | 39.68 | 9385 |
| 1734478200 | 40.7014 | -0.16 | -0.38 | 40.64 | 40.85 | 40.64 | 10914 |
| 1734391800 | 40.8578 | -0.13 | -0.32 | 41.08 | 41.12 | 40.79 | 33444 |
| 1734132600 | 40.9882 | -0.07 | -0.16 | 41.14 | 41.157 | 40.91 | 3987 |
| 1734046200 | 41.0537 | -0.16 | -0.38 | 41.15 | 41.195 | 41.04 | 3733 |
| 1733959800 | 41.21 | 0.08 | 0.19 | 41.32 | 41.38 | 41.18 | 4242 |
| 1733873400 | 41.13 | -0.47 | -1.14 | 41.64 | 41.64 | 41.13 | 6664 |
| 1733787000 | 41.6042 | 0.1 | 0.25 | 41.53 | 41.76 | 41.53 | 8986 |
| 1733527800 | 41.5002 | -0 | -0.00 | 41.65 | 41.6755 | 41.48 | 2390 |
| 1733441400 | 41.501 | -0.31 | -0.74 | 41.8 | 41.8291 | 41.472 | 5432 |
| 1733355000 | 41.8099 | 0.12 | 0.29 | 41.86 | 41.86 | 41.74 | 5706 |
| 1733268600 | 41.687 | -0.07 | -0.16 | 41.72 | 41.77 | 41.54 | 9057 |
| 1733182200 | 41.7558 | 0.12 | 0.28 | 41.51 | 41.8254 | 41.4188 | 25149 |
| 1732917840 | 41.6374 | 0.35 | 0.86 | 41.38 | 41.707 | 41.38 | 4127 |
| 1732750200 | 41.2833 | -0.24 | -0.57 | 41.54 | 41.56 | 41.08 | 3339 |
| 1732663800 | 41.5198 | -0.01 | -0.03 | 41.54 | 41.56 | 41.4229 | 5991 |
| 1732577400 | 41.5304 | 0.25 | 0.61 | 41.7 | 41.8536 | 41.425 | 5740 |
| 1732318200 | 41.2802 | 0.28 | 0.68 | 40.9 | 41.34 | 40.9 | 9013 |
| 1732231800 | 41 | 0.63 | 1.57 | 40.68 | 41 | 40.57 | 7140 |
| 1732145400 | 40.3653 | 0.06 | 0.15 | 40.35 | 40.3653 | 40.1308 | 2177 |
| 1732059000 | 40.3041 | 0.21 | 0.51 | 39.68 | 40.3041 | 39.68 | 4069 |
| 1731972600 | 40.0982 | 0.16 | 0.41 | 40.06 | 40.1661 | 39.8 | 17406 |
| 1731713400 | 39.9364 | -0.38 | -0.94 | 40.16 | 40.25 | 39.7431 | 17209 |
| 1731627000 | 40.315 | -0.31 | -0.76 | 40.85 | 40.85 | 40.26 | 11999 |
| 1731540600 | 40.6257 | 0.1 | 0.24 | 40.6 | 40.9088 | 40.6 | 14779 |
| 1731454200 | 40.53 | -0.29 | -0.72 | 40.7 | 40.831 | 40.38 | 14779 |
| 1731367800 | 40.8249 | 0.17 | 0.41 | 40.93 | 40.93 | 40.745 | 5234 |
| 1731108600 | 40.6594 | 0.22 | 0.54 | 40.48 | 40.6594 | 40.395 | 5188 |
| 1731022200 | 40.4408 | 0.52 | 1.31 | 40.19 | 40.5222 | 40.19 | 4902 |
| 1730935800 | 39.916 | 1.38 | 3.57 | 39.45 | 39.99 | 39.3883 | 11729 |
| 1730849400 | 38.54 | 0.74 | 1.97 | 37.93 | 38.58 | 37.93 | 6368 |
| 1730763000 | 37.7952 | -0.08 | -0.22 | 37.84 | 38.0337 | 37.74 | 3052 |
| 1730500200 | 37.88 | 0.37 | 1.00 | 37.78 | 38.0231 | 37.78 | 7542 |
| 1730413800 | 37.5063 | -0.79 | -2.06 | 38.12 | 38.12 | 37.5063 | 7876 |
| 1730327400 | 38.2967 | -0.03 | -0.09 | 38.18 | 38.687763 | 38.18 | 5081 |
| 1730241000 | 38.3314 | 0.08 | 0.21 | 38.18 | 38.3314 | 38.05 | 4506 |
| 1730154600 | 38.2508 | 0.26 | 0.69 | 38.18 | 38.33 | 38.18 | 5707 |
| 1729895400 | 37.9898 | -0 | -0.01 | 38.2 | 38.35 | 37.9898 | 2927 |
| 1729809000 | 37.9942 | 0.23 | 0.60 | 37.98 | 38.0057 | 37.9107 | 1329 |
| 1729722600 | 37.7678 | -0.42 | -1.11 | 38.04 | 38.04 | 37.67 | 4057 |
| 1729636200 | 38.19 | -0.03 | -0.08 | 38.05 | 38.19 | 38.05 | 5057 |
| 1729549800 | 38.22 | -0.34 | -0.88 | 38.51 | 38.51 | 38.1201 | 5687 |
| 1729290600 | 38.5608 | 0.21 | 0.55 | 38.5 | 38.59 | 38.437 | 5469 |
| 1729204200 | 38.3503 | -0.08 | -0.21 | 38.59 | 38.59 | 38.3363 | 4750 |
| 1729117800 | 38.4292 | 0.29 | 0.77 | 38.27 | 38.457 | 38.16 | 7765 |
| 1729031400 | 38.1363 | -0.22 | -0.58 | 38.37 | 38.5001 | 38.1363 | 17175 |
| 1728945000 | 38.36 | 0.4 | 1.04 | 38.07 | 38.45 | 38.01 | 14283 |
| 1728685800 | 37.9648 | 0.48 | 1.29 | 37.47 | 37.9648 | 37.47 | 5116 |
| 1728599400 | 37.482 | 0.17 | 0.46 | 37.18 | 37.49 | 37.167837 | 4591 |
| 1728513000 | 37.3087 | 0.22 | 0.59 | 37.03 | 37.328 | 37.03 | 3598 |
| 1728426600 | 37.0904 | 0.23 | 0.64 | 36.89 | 37.0904 | 36.89 | 2962 |
| 1728340200 | 36.8559 | -0.4 | -1.07 | 37.15 | 37.1693 | 36.8 | 3673 |
| 1728081000 | 37.2547 | 0.56 | 1.52 | 37.08 | 37.2547 | 37.01 | 3089 |
| 1727994600 | 36.6975 | -0.14 | -0.38 | 36.67 | 36.81 | 36.57 | 17281 |
| 1727908200 | 36.8393 | -0.08 | -0.21 | 36.69 | 36.89 | 36.59 | 29519 |
| 1727821800 | 36.915 | -0.62 | -1.66 | 37.5 | 37.5 | 36.8 | 9985 |
| 1727735400 | 37.5367 | 0.09 | 0.23 | 37.35 | 37.5367 | 37.22 | 4493 |
| 1727476200 | 37.4491 | 0.21 | 0.55 | 37.28 | 37.51 | 37.28 | 2462 |
| 1727389800 | 37.2427 | 0.11 | 0.30 | 37.25 | 37.37 | 37.19 | 4553 |
| 1727303400 | 37.1303 | -0.32 | -0.87 | 37.44 | 37.44 | 37.1043 | 3226 |
| 1727217000 | 37.4548 | -0.05 | -0.13 | 37.53 | 37.62 | 37.4335 | 5937 |
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
