Premium
QRAFT AI Enhanced US Large Cap Momentum ETF (AMOM)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 0.65180824222 | 47.56 | 48.04 | 45.0561 | 12990 | 46.73896022 | SP |
| 4 | 2.19 | 4.7942206655 | 45.68 | 49.37 | 44.5016 | 13825 | 47.12895099 | SP |
| 12 | 3 | 6.68598172498 | 44.87 | 49.37 | 44.4305 | 13847 | 46.71182679 | SP |
| 26 | 10.05 | 26.5732416711 | 37.82 | 49.37 | 36.43 | 13704 | 44.00404404 | SP |
| 52 | 11.08 | 30.1168795868 | 36.79 | 49.37 | 34.93 | 10602 | 42.21437001 | SP |
| 156 | 18.4 | 62.4363759756 | 29.47 | 49.37 | 23.3348 | 5509 | 37.49339852 | SP |
| 260 | 20.71 | 76.2518409426 | 27.16 | 49.37 | 19.8567 | 6464 | 36.38795137 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 47.87 | -0.09 | -0.19 | 48.41 | 48.57 | 47.6901 | 5895 |
| 1738884600 | 47.9624 | 0.26 | 0.54 | 47.95 | 48.04 | 47.77 | 5271 |
| 1738798200 | 47.706 | 0.81 | 1.74 | 47.09 | 47.7838 | 47.09 | 6595 |
| 1738711800 | 46.8923 | 0.52 | 1.12 | 46.57 | 47.23 | 46.57 | 7676 |
| 1738625400 | 46.3746 | -0.12 | -0.25 | 45.44 | 46.59 | 45.0561 | 23385 |
| 1738366200 | 46.49 | -0.83 | -1.75 | 47.56 | 47.96 | 46.45 | 22023 |
| 1738279800 | 47.32 | 0.78 | 1.68 | 47.1 | 47.46 | 46.9848 | 26125 |
| 1738193400 | 46.54 | -0.25 | -0.53 | 46.74 | 46.74 | 46.42 | 6112 |
| 1738107000 | 46.79 | 1.3 | 2.86 | 46.02 | 46.84 | 45.36 | 8065 |
| 1738020600 | 45.4896 | -3.33 | -6.82 | 46.17 | 46.3624 | 45 | 20205 |
| 1737761400 | 48.82 | 0.06 | 0.12 | 49.37 | 49.37 | 48.73 | 5747 |
| 1737675000 | 48.76 | 0 | 0.00 | 48.76 | 48.76 | 48.76 | 0 |
| 1737588600 | 48.76 | 0.61 | 1.26 | 48.91 | 49.31 | 48.68 | 48893 |
| 1737502200 | 48.1512 | 0.65 | 1.37 | 47.86 | 48.27 | 47.51 | 15168 |
| 1737156600 | 47.5 | 0.66 | 1.41 | 47.66 | 47.77 | 47.29 | 11505 |
| 1737070200 | 46.84 | 0.12 | 0.26 | 47.07 | 47.07 | 46.84 | 7997 |
| 1736983800 | 46.7177 | 1.21 | 2.66 | 46.56 | 46.8199 | 46.54 | 9107 |
| 1736897400 | 45.5083 | 0.24 | 0.53 | 45.7 | 45.8716 | 45.2642 | 4325 |
| 1736811000 | 45.27 | -0.22 | -0.49 | 44.75 | 45.27 | 44.5016 | 11589 |
| 1736551800 | 45.4927 | -0.55 | -1.19 | 45.68 | 45.69 | 44.9465 | 9067 |
| 1736379000 | 46.0414 | 0.04 | 0.09 | 45.93 | 46.171 | 45.45 | 11241 |
| 1736292600 | 46 | -1.18 | -2.50 | 47.28 | 47.28 | 45.9 | 7033 |
| 1736206200 | 47.1795 | 0.61 | 1.31 | 47.24 | 47.72 | 47.02 | 61574 |
| 1735947000 | 46.5687 | 1.32 | 2.91 | 45.61 | 46.6899 | 45.61 | 29564 |
| 1735860600 | 45.25 | 0.07 | 0.15 | 45.29 | 45.67 | 44.86 | 14625 |
| 1735687800 | 45.18 | -0.68 | -1.48 | 46.01 | 46.01 | 45.17 | 6686 |
| 1735601400 | 45.8583 | -0.51 | -1.09 | 45.63 | 46.02 | 45.34 | 9639 |
| 1735342200 | 46.3642 | -0.87 | -1.83 | 47 | 47 | 46.0363 | 6279 |
| 1735255800 | 47.23 | -0.12 | -0.25 | 47.19 | 47.43 | 46.9107 | 10613 |
| 1735077840 | 47.35 | 0.86 | 1.84 | 46.75 | 47.35 | 46.65 | 6293 |
| 1734996600 | 46.4939 | 0.62 | 1.35 | 46.33 | 46.55 | 45.8 | 6560 |
| 1734737400 | 45.8758 | 0.45 | 0.98 | 45.01 | 46.52 | 45.01 | 10546 |
| 1734651000 | 45.4304 | -0.15 | -0.33 | 46.39 | 46.4 | 45.35 | 4687 |
| 1734564600 | 45.58 | -2.25 | -4.70 | 47.99 | 48.009 | 45.52 | 27032 |
| 1734478200 | 47.83 | -0.97 | -1.99 | 48.11 | 48.51 | 47.5549 | 15674 |
| 1734391800 | 48.8 | 1.24 | 2.61 | 47.87 | 48.8 | 47.85 | 25363 |
| 1734132600 | 47.56 | 0.79 | 1.69 | 47.42 | 47.63 | 47.15 | 12937 |
| 1734046200 | 46.77 | -0.42 | -0.89 | 47.01 | 47.01 | 46.6731 | 7630 |
| 1733959800 | 47.19 | 1.15 | 2.50 | 46.61 | 47.19 | 46.59 | 13643 |
| 1733873400 | 46.04 | -0.34 | -0.73 | 46.41 | 46.5469 | 45.9522 | 11741 |
| 1733787000 | 46.38 | -1.15 | -2.42 | 47.68 | 47.68 | 46.17 | 18645 |
| 1733527800 | 47.53 | 0.52 | 1.10 | 47.38 | 47.53 | 47.32 | 22360 |
| 1733441400 | 47.0109 | -0.16 | -0.33 | 47.28 | 47.3491 | 46.9971 | 6473 |
| 1733355000 | 47.1679 | 0.6 | 1.30 | 46.97 | 47.17 | 46.8545 | 8265 |
| 1733268600 | 46.5648 | 0.24 | 0.53 | 46.22 | 46.5648 | 46.22 | 4978 |
| 1733182200 | 46.32 | 0.2 | 0.44 | 46.3 | 46.5 | 46.295 | 18667 |
| 1732917840 | 46.115 | 0.41 | 0.89 | 45.78 | 46.14 | 45.78 | 6542 |
| 1732750200 | 45.71 | -0.31 | -0.67 | 46.07 | 46.07 | 45.4 | 52497 |
| 1732663800 | 46.0174 | 0.19 | 0.41 | 45.96 | 46.0814 | 45.8 | 3999 |
| 1732577400 | 45.83 | 0.01 | 0.02 | 46.38 | 46.8648 | 45.74 | 15083 |
| 1732318200 | 45.82 | 0.18 | 0.40 | 45.69 | 45.93 | 45.59 | 13523 |
| 1732231800 | 45.6378 | 0.28 | 0.62 | 45.82 | 45.84 | 45.2317 | 14184 |
| 1732145400 | 45.3576 | 0.14 | 0.32 | 45.33 | 45.3576 | 44.855 | 2204 |
| 1732059000 | 45.215 | 0.48 | 1.06 | 44.45 | 45.215 | 44.45 | 1857 |
| 1731972600 | 44.74 | 0.24 | 0.54 | 44.54 | 44.86 | 44.54 | 6250 |
| 1731713400 | 44.5003 | -0.82 | -1.81 | 44.87 | 44.87 | 44.4305 | 3985 |
| 1731627000 | 45.32 | -0.39 | -0.85 | 45.72 | 46.17 | 45.2101 | 10173 |
| 1731540600 | 45.71 | -0.25 | -0.55 | 46.02 | 46.17 | 45.62 | 8229 |
| 1731454200 | 45.9625 | -0.39 | -0.84 | 46.46 | 46.55 | 45.7543 | 6883 |
| 1731367800 | 46.35 | 0.3 | 0.65 | 46.47 | 46.4799 | 46.1 | 7840 |
| 1731108600 | 46.05 | 1.05 | 2.33 | 45.32 | 46.1384 | 45.32 | 14636 |
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
