Premium
Pacer Lunt Large Cap Alternator ETF (ALTL)
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 | -0.97 | -1.92269573835 | 50.45 | 51.32 | 48.3613 | 18043 | 50.15020089 | SP |
| 4 | 0.96 | 1.97856553998 | 48.52 | 51.77 | 45.931 | 7153 | 49.75524136 | SP |
| 12 | 5.06 | 11.3912651959 | 44.42 | 51.77 | 43.521 | 5047 | 47.91654236 | SP |
| 26 | 5.16 | 11.642599278 | 44.32 | 51.77 | 42.99 | 6505 | 45.85567211 | SP |
| 52 | 10.99 | 28.5528708756 | 38.49 | 51.77 | 38.05 | 10398 | 42.54029415 | SP |
| 156 | 12.54 | 33.9469409854 | 36.94 | 51.77 | 31.04 | 44832 | 35.50988173 | SP |
| 260 | 7.99 | 19.2576524464 | 41.49 | 51.77 | 31.04 | 88430 | 39.03969444 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 49.48 | 0.85 | 1.75 | 49.22 | 49.79 | 49.22 | 2013 |
| 1783031400 | 48.6279 | -1.52 | -3.02 | 50.42 | 50.42 | 48.3613 | 1054 |
| 1782945000 | 50.1429 | -1.16 | -2.27 | 50.37 | 50.74 | 50.14 | 66129 |
| 1782858600 | 51.3053 | 0.91 | 1.80 | 50.45 | 51.32 | 50.45 | 2975 |
| 1782772200 | 50.3961 | 0.74 | 1.48 | 49.8 | 50.43 | 49.8 | 1415 |
| 1782513000 | 49.66 | -1.2 | -2.36 | 49.86 | 49.8701 | 49.605 | 2359 |
| 1782426600 | 50.86 | 1.14 | 2.29 | 51.22 | 51.22 | 50.4 | 2530 |
| 1782340200 | 49.72 | 0.13 | 0.26 | 49.63 | 50.211 | 49.375 | 6291 |
| 1782253800 | 49.59 | -2.04 | -3.95 | 49.6 | 49.95 | 49.3 | 3267 |
| 1782167400 | 51.6312 | 0.58 | 1.13 | 51.465 | 51.77 | 51.39 | 4292 |
| 1781821800 | 51.0519 | 1.45 | 2.93 | 50.87 | 51.211 | 50.87 | 2396 |
| 1781735400 | 49.6 | -0.39 | -0.79 | 50.52 | 50.89 | 49.6 | 6769 |
| 1781649000 | 49.9942 | -0.71 | -1.39 | 50.91 | 50.91 | 49.9942 | 1159 |
| 1781562600 | 50.7006 | 1.72 | 3.50 | 50.65 | 50.88 | 50.65 | 2119 |
| 1781303400 | 48.9843 | 0.75 | 1.56 | 48.46 | 49.2 | 48.45 | 10130 |
| 1781217000 | 48.23 | 2.25 | 4.88 | 46.34 | 48.23 | 46.34 | 5089 |
| 1781130600 | 45.9839 | -1.6 | -3.36 | 47 | 47.58 | 45.931 | 5631 |
| 1781044200 | 47.5848 | -0.36 | -0.75 | 48.52 | 48.52 | 46.25 | 3133 |
| 1780957800 | 47.9462 | 0.81 | 1.72 | 48.05 | 48.2 | 47.63 | 4177 |
| 1780698600 | 47.1377 | -2.82 | -5.65 | 48.95 | 48.95 | 46.8426 | 2271 |
| 1780612200 | 49.9611 | -0.14 | -0.28 | 49.29 | 49.99 | 49.29 | 1902 |
| 1780525800 | 50.0993 | -0.33 | -0.66 | 50.18 | 50.18 | 49.82 | 6382 |
| 1780439400 | 50.43 | 0.92 | 1.85 | 49.94 | 50.43 | 49.94 | 13666 |
| 1780353000 | 49.5128 | 0.11 | 0.23 | 48.96 | 49.711 | 48.96 | 2395 |
| 1780093800 | 49.3983 | 0.69 | 1.42 | 49.23 | 49.45 | 49.02 | 6621 |
| 1780007400 | 48.7063 | 0.56 | 1.16 | 48.03 | 48.91 | 47.88 | 3982 |
| 1779921000 | 48.1455 | 0.11 | 0.22 | 48.44 | 48.44 | 47.89 | 4585 |
| 1779834600 | 48.04 | 1.3 | 2.78 | 47.57 | 48.04 | 47.57 | 1766 |
| 1779489000 | 46.7392 | 0.64 | 1.39 | 46.51 | 46.92 | 46.51 | 6997 |
| 1779402600 | 46.0982 | 0.79 | 1.74 | 45.06 | 46.1 | 45.06 | 2608 |
| 1779316200 | 45.3095 | 1.33 | 3.03 | 44.48 | 45.33 | 44.41 | 4238 |
| 1779229800 | 43.9768 | -0.68 | -1.51 | 44.04 | 44.36 | 43.521 | 7453 |
| 1779143400 | 44.6523 | -0.79 | -1.74 | 45.62 | 45.62 | 44.411 | 1065 |
| 1778884200 | 45.4424 | -1.04 | -2.23 | 45.56 | 45.805 | 45.23 | 3498 |
| 1778797800 | 46.4809 | 0.32 | 0.70 | 46.2 | 46.4809 | 46.19 | 2644 |
| 1778711400 | 46.16 | -0.05 | -0.10 | 46.41 | 46.41 | 45.8 | 5267 |
| 1778625000 | 46.2058 | -0.65 | -1.39 | 46.42 | 46.42 | 45.5399 | 2778 |
| 1778538600 | 46.8567 | 0.27 | 0.58 | 46.75 | 46.921 | 46.68 | 4295 |
| 1778279400 | 46.5874 | 0.94 | 2.07 | 46.09 | 46.5874 | 45.99 | 2287 |
| 1778193000 | 45.6429 | -0.73 | -1.57 | 46.43 | 46.43 | 45.5401 | 7963 |
| 1778106600 | 46.3718 | 1.05 | 2.32 | 45.97 | 46.3718 | 45.6 | 2818 |
| 1778020200 | 45.3186 | 0.76 | 1.70 | 44.98 | 45.402 | 44.98 | 4077 |
| 1777933800 | 44.56 | -0.05 | -0.12 | 44.61 | 44.79 | 44.36 | 4785 |
| 1777674600 | 44.6145 | -0.16 | -0.35 | 44.87 | 45.08 | 44.61 | 1455 |
| 1777588200 | 44.7727 | 0.37 | 0.84 | 44.35 | 44.825 | 44.35 | 12029 |
| 1777501800 | 44.4 | -0.16 | -0.36 | 44.46 | 44.59 | 44.355 | 1774 |
| 1777415400 | 44.562 | 0.29 | 0.66 | 44.52 | 44.562 | 44.42 | 3484 |
| 1777329000 | 44.2719 | -0.09 | -0.20 | 44.32 | 44.54 | 44.2719 | 9639 |
| 1777069800 | 44.3628 | -0.26 | -0.59 | 44.54 | 44.54 | 44.3301 | 1417 |
| 1776983400 | 44.6264 | 0.67 | 1.52 | 44.12 | 44.6264 | 44.12 | 706 |
| 1776897000 | 43.96 | -0.21 | -0.48 | 44.3 | 44.3 | 43.94 | 1906 |
| 1776810600 | 44.17 | -0.49 | -1.10 | 44.75 | 44.75 | 44.17 | 4080 |
| 1776724200 | 44.66 | -0.16 | -0.35 | 44.81 | 45 | 44.65 | 3283 |
| 1776465000 | 44.8154 | 0.26 | 0.58 | 44.57 | 44.83 | 44.57 | 1852 |
| 1776378600 | 44.5576 | 0.16 | 0.35 | 44.37 | 44.58 | 44.37 | 2227 |
| 1776292200 | 44.4014 | -0.16 | -0.36 | 44.49 | 44.49 | 44.385 | 1767 |
| 1776205800 | 44.5632 | 0.07 | 0.16 | 44.42 | 44.5632 | 44.41 | 2770 |
| 1776119400 | 44.4939 | -0.02 | -0.04 | 44.49 | 44.4939 | 44.215 | 23132 |
| 1775860200 | 44.5107 | -0.43 | -0.96 | 44.88 | 44.88 | 44.5107 | 1552 |
| 1775773800 | 44.9432 | 0.18 | 0.40 | 44.62 | 45.1 | 44.62 | 2456 |
| 1775687400 | 44.7633 | 0.5 | 1.14 | 44.45 | 44.7633 | 44.42 | 3181 |
| 1775601000 | 44.26 | -0.13 | -0.29 | 44.26 | 44.405 | 44.201 | 5444 |
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.
