Premium
Roundhill AMD WeeklyPay ETF (AMDW)
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 | -2.8858 | -2.64340020152 | 109.17 | 112.905 | 99.32 | 88404 | 106.31745496 | SP |
| 4 | 2.5042 | 2.41298901522 | 103.78 | 115 | 86.23 | 80341 | 104.05264718 | SP |
| 12 | 62.3642 | 141.994990893 | 43.92 | 115 | 43.37 | 70105 | 89.74109231 | SP |
| 26 | 56.3442 | 112.823788546 | 49.94 | 115 | 38.3 | 78743 | 65.8946522 | SP |
| 52 | 52.0342 | 95.9155760369 | 54.25 | 115 | 38.3 | 64854 | 62.66560857 | SP |
| 156 | 52.0342 | 95.9155760369 | 54.25 | 115 | 38.3 | 64854 | 62.66560857 | SP |
| 260 | 52.0342 | 95.9155760369 | 54.25 | 115 | 38.3 | 64854 | 62.66560857 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 103.01 | -3.12 | -2.94 | 103.05 | 103.92 | 99.9 | 113913 |
| 1782426600 | 106.13 | 3.46 | 3.37 | 108.98 | 110.02 | 100 | 67091 |
| 1782340200 | 102.67 | -0.15 | -0.15 | 103.32 | 103.73 | 99.32 | 41652 |
| 1782253800 | 102.8216 | -7.98 | -7.20 | 100.45 | 104.675 | 99.98 | 55413 |
| 1782167400 | 110.8 | 1.63 | 1.49 | 109.17 | 112.905 | 106.85 | 163964 |
| 1781821800 | 109.17 | 5.97 | 5.78 | 108.35 | 109.505 | 106.83 | 65758 |
| 1781735400 | 103.2 | 1.03 | 1.01 | 107.54 | 107.54 | 102.0896 | 43469 |
| 1781649000 | 102.17 | -9.73 | -8.70 | 111.19 | 111.36 | 102.17 | 84656 |
| 1781562600 | 111.9 | 7.78 | 7.47 | 108.9 | 114.045 | 107.708 | 105028 |
| 1781303400 | 104.12 | 5.69 | 5.78 | 100.78 | 106.06 | 100 | 85384 |
| 1781217000 | 98.4291 | 8.69 | 9.68 | 92.35 | 98.63 | 91.2942 | 56210 |
| 1781130600 | 89.742 | -5.48 | -5.76 | 93.3 | 95.53 | 89.13 | 55234 |
| 1781044200 | 95.225 | -3.44 | -3.48 | 102 | 102 | 86.23 | 93990 |
| 1780957800 | 98.66 | 3.05 | 3.19 | 97.78 | 99.83 | 95.98 | 72946 |
| 1780698600 | 95.61 | -14.6 | -13.25 | 103.78 | 104.9 | 95.0001 | 155755 |
| 1780612200 | 110.21 | -4.24 | -3.70 | 107.64 | 111.7899 | 103.74 | 81172 |
| 1780525800 | 114.45 | 5.36 | 4.91 | 112.33 | 115 | 110.23 | 75215 |
| 1780439400 | 109.09 | 2.63 | 2.47 | 105.1 | 109.18 | 104.55 | 48554 |
| 1780353000 | 106.46 | -3.68 | -3.34 | 103.78 | 107.9794 | 100.4104 | 61094 |
| 1780093800 | 110.1399 | 0 | 0.00 | 111.15 | 111.15 | 106.66 | 135867 |
| 1780007400 | 110.135 | 5.56 | 5.31 | 107.23 | 112 | 104.44 | 62868 |
| 1779921000 | 104.5768 | -1.65 | -1.56 | 107.84 | 107.86 | 102.2201 | 58678 |
| 1779834600 | 106.23 | 7.77 | 7.89 | 102.1 | 106.94 | 100.7 | 120822 |
| 1779489000 | 98.46 | 4.31 | 4.58 | 98.78 | 101.5 | 97.12 | 112820 |
| 1779402600 | 94.15 | 0.16 | 0.17 | 92.26 | 94.185 | 89.6001 | 44551 |
| 1779316200 | 93.99 | 8.62 | 10.10 | 88.44 | 94.2099 | 88.44 | 66361 |
| 1779229800 | 85.37 | -1.86 | -2.13 | 84.58 | 87.826 | 80.02 | 63322 |
| 1779143400 | 87.23 | -2.41 | -2.69 | 88.38 | 91.08 | 84.4387 | 66987 |
| 1778884200 | 89.64 | -6.18 | -6.45 | 91.93 | 92.9 | 89.355 | 124512 |
| 1778797800 | 95.82 | 0.83 | 0.87 | 93.72 | 96.8567 | 92.55 | 39696 |
| 1778711400 | 94.99 | -0.45 | -0.47 | 97.71 | 98.25 | 92.1301 | 44717 |
| 1778625000 | 95.44 | -3.17 | -3.21 | 96.23 | 98.43 | 89.88 | 52597 |
| 1778538600 | 98.61 | -0.17 | -0.17 | 98.99 | 100.75 | 96.325 | 74810 |
| 1778279400 | 98.78 | 12.14 | 14.01 | 89.39 | 98.78 | 89.39 | 123989 |
| 1778193000 | 86.64 | -3.64 | -4.03 | 88.92 | 90.0525 | 85.51 | 60307 |
| 1778106600 | 90.28 | 16.83 | 22.91 | 87.02 | 91.9414 | 85.35 | 117026 |
| 1778020200 | 73.45 | 3.39 | 4.84 | 72.62 | 74.6485 | 71.53 | 68778 |
| 1777933800 | 70.06 | -5.95 | -7.83 | 74.79 | 75.17 | 69.44 | 60720 |
| 1777674600 | 76.01 | 1.33 | 1.78 | 72.85 | 76.74 | 72.85 | 76847 |
| 1777588200 | 74.68 | 4.68 | 6.69 | 71.4 | 74.68 | 69.93 | 36276 |
| 1777501800 | 70 | 3.2 | 4.79 | 67.88 | 71.01 | 65.8 | 43716 |
| 1777415400 | 66.8 | -2.76 | -3.97 | 63.76 | 67.7 | 63.4088 | 66115 |
| 1777329000 | 69.56 | -4.3 | -5.82 | 72.74 | 73.155 | 68.35 | 72957 |
| 1777069800 | 73.86 | 10.5 | 16.57 | 65.08 | 75.01 | 65.08 | 90539 |
| 1776983400 | 63.36 | 0.34 | 0.54 | 63.17 | 64.6299 | 62.11 | 74512 |
| 1776897000 | 63.02 | 4.65 | 7.97 | 60.15 | 63.055 | 58.9 | 60978 |
| 1776810600 | 58.37 | 2.4 | 4.29 | 56.48 | 58.715 | 56.48 | 55177 |
| 1776724200 | 55.97 | -1.68 | -2.91 | 57.44 | 59 | 55.58 | 45516 |
| 1776465000 | 57.65 | 0.09 | 0.16 | 57.71 | 57.95 | 56.62 | 83299 |
| 1776378600 | 57.56 | 4.83 | 9.16 | 54.23 | 57.72 | 53.46 | 40118 |
| 1776292200 | 52.73 | 0.78 | 1.50 | 52 | 52.73 | 51.2 | 23090 |
| 1776205800 | 51.95 | 2.26 | 4.55 | 50.555 | 51.96 | 49.87 | 31392 |
| 1776119400 | 49.69 | -0.51 | -1.02 | 49.42 | 50.02 | 48.7501 | 43223 |
| 1775860200 | 50.2 | 2.06 | 4.28 | 48.75 | 51.13 | 48.75 | 48591 |
| 1775773800 | 48.14 | 1.21 | 2.58 | 47.34 | 48.24 | 46.78 | 32401 |
| 1775687400 | 46.93 | 2.46 | 5.53 | 47.04 | 47.455 | 46.04 | 45800 |
| 1775601000 | 44.47 | 0.3 | 0.68 | 43.84 | 44.47 | 43.37 | 21759 |
| 1775514600 | 44.17 | 0.17 | 0.38 | 43.92 | 45.6 | 43.77 | 47876 |
| 1775169000 | 44.0047 | 1.61 | 3.81 | 40.76 | 44.0047 | 40.11 | 29118 |
| 1775082600 | 42.39 | 1.83 | 4.51 | 41.75 | 43.1 | 41.34 | 18243 |
| 1774996200 | 40.56 | 1.57 | 4.03 | 39.34 | 40.74 | 39.34 | 21805 |
| 1774909800 | 38.99 | -1.87 | -4.58 | 41 | 41.565 | 38.3 | 27879 |
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.
