Premium
Proshares MSCI Transformational Changes ETF (ANEW)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6124 | 1.35337016575 | 45.25 | 46.3731 | 45.25 | 702 | 46.21018578 | SP |
| 4 | -3.2476 | -6.61290979434 | 49.11 | 49.11 | 44.64 | 504 | 46.45474366 | SP |
| 12 | -1.6376 | -3.44757894737 | 47.5 | 49.58 | 42.97 | 397 | 47.10388168 | SP |
| 26 | 1.3725 | 3.08496984709 | 44.4899 | 49.58 | 42.97 | 363 | 46.3735431 | SP |
| 52 | 4.5424 | 10.9932236205 | 41.32 | 49.58 | 38.7633 | 335 | 44.20864235 | SP |
| 156 | 6.5574 | 16.6833736166 | 39.305 | 49.58 | 28.46 | 657 | 35.63678868 | SP |
| 260 | 5.7024 | 14.1992031873 | 40.16 | 49.58 | 28.46 | 2494 | 41.58047608 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 45.8624 | -0.11 | -0.24 | 45.63 | 45.8624 | 45.59 | 1760 |
| 1742509800 | 45.9738 | -0.31 | -0.66 | 46.22 | 46.33 | 45.9738 | 622 |
| 1742423400 | 46.28 | 0.48 | 1.06 | 45.93 | 46.28 | 45.93 | 1562 |
| 1742337000 | 45.795 | -0.58 | -1.25 | 45.75 | 45.795 | 45.75 | 100 |
| 1742250600 | 46.3731 | 0.69 | 1.52 | 45.63 | 46.3731 | 45.63 | 1051 |
| 1741991400 | 45.68 | 1.04 | 2.33 | 45.25 | 45.68 | 45.25 | 173 |
| 1741905000 | 44.64 | -0.95 | -2.09 | 45.32 | 45.32 | 44.64 | 1349 |
| 1741818600 | 45.5923 | 0.09 | 0.19 | 45.36 | 45.5923 | 45.36 | 41 |
| 1741732200 | 45.5055 | 0.08 | 0.19 | 45.17 | 45.5055 | 45.1 | 293 |
| 1741645800 | 45.421 | -1.44 | -3.08 | 46.16 | 46.16 | 45.421 | 104 |
| 1741390200 | 46.8653 | 0.14 | 0.29 | 46.49 | 46.8653 | 46.49 | 383 |
| 1741303800 | 46.7276 | -0.79 | -1.67 | 46.9937 | 46.9937 | 46.7276 | 1276 |
| 1741217400 | 47.5219 | 0.89 | 1.90 | 47 | 47.5219 | 46.77 | 1368 |
| 1741131000 | 46.6365 | -0.11 | -0.24 | 46.5 | 46.6365 | 46.5 | 60 |
| 1741044600 | 46.7472 | -0.8 | -1.68 | 47.61 | 47.61 | 46.6 | 394 |
| 1740785400 | 47.5441 | 0.29 | 0.61 | 47.14 | 47.5441 | 47.02 | 370 |
| 1740699000 | 47.2578 | -0.77 | -1.60 | 47.81 | 47.82 | 47.2578 | 223 |
| 1740612600 | 48.0258 | 0.29 | 0.61 | 48.33 | 48.33 | 47.9588 | 331 |
| 1740526200 | 47.735 | -0.35 | -0.73 | 48.07 | 48.07 | 47.735 | 17 |
| 1740439800 | 48.0851 | -0.45 | -0.93 | 48.5 | 48.5 | 48.0851 | 134 |
| 1740180600 | 48.5385 | -0.82 | -1.66 | 49.11 | 49.11 | 48.5385 | 121 |
| 1740094200 | 49.36 | -0.13 | -0.25 | 49.58 | 49.58 | 49.36 | 37 |
| 1740007800 | 49.485 | 0.09 | 0.18 | 49.33 | 49.485 | 49.23 | 433 |
| 1739921400 | 49.3958 | 0.15 | 0.30 | 49.29 | 49.3958 | 49.29 | 111 |
| 1739575800 | 49.2499 | 0.3 | 0.62 | 49.25 | 49.26 | 49.19 | 826 |
| 1739489400 | 48.9453 | 0.44 | 0.90 | 48.62 | 48.9453 | 48.62 | 107 |
| 1739403000 | 48.5074 | 0.22 | 0.45 | 47.95 | 48.5074 | 47.95 | 658 |
| 1739316600 | 48.2889 | -0.15 | -0.31 | 48.24 | 48.2889 | 48.24 | 186 |
| 1739230200 | 48.4409 | 0.37 | 0.77 | 48.37 | 48.4409 | 48.23 | 604 |
| 1738971000 | 48.07 | -0.12 | -0.24 | 48.27 | 48.42 | 48.07 | 112 |
| 1738884600 | 48.1875 | -0.15 | -0.32 | 48.04 | 48.1875 | 48.04 | 422 |
| 1738798200 | 48.34 | 0.11 | 0.23 | 48.07 | 48.34 | 48.07 | 1508 |
| 1738711800 | 48.2304 | 0.35 | 0.73 | 47.86 | 48.2304 | 47.86 | 130 |
| 1738625400 | 47.8824 | -0.14 | -0.29 | 47.3 | 47.8824 | 47.3 | 200 |
| 1738366200 | 48.0199 | -0.32 | -0.67 | 48.36 | 48.36 | 48.0199 | 565 |
| 1738279800 | 48.3415 | 0.52 | 1.08 | 48.18 | 48.3415 | 48.18 | 509 |
| 1738193400 | 47.8243 | -0.09 | -0.18 | 47.97 | 47.97 | 47.74 | 1317 |
| 1738107000 | 47.91 | 0.49 | 1.03 | 47.97 | 47.97 | 47.91 | 174 |
| 1738020600 | 47.4231 | -0.27 | -0.56 | 47.13 | 47.4231 | 47.13 | 531 |
| 1737761400 | 47.6892 | 0.53 | 1.12 | 47.73 | 47.73 | 47.54 | 424 |
| 1737675000 | 47.1609 | 0 | 0.00 | 47.1609 | 47.1609 | 47.1609 | 0 |
| 1737588600 | 47.1609 | 0.23 | 0.50 | 47.28 | 47.28 | 47.1609 | 149 |
| 1737502200 | 46.926 | 0.69 | 1.50 | 46.7 | 46.926 | 46.7 | 165 |
| 1737156600 | 46.2316 | 0.29 | 0.63 | 46.24 | 46.24 | 46.2316 | 101 |
| 1737070200 | 45.9437 | 0.29 | 0.64 | 45.77 | 45.9437 | 45.77 | 104 |
| 1736983800 | 45.6513 | 0.65 | 1.45 | 45.57 | 45.6513 | 45.57 | 102 |
| 1736897400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 5 |
| 1736811000 | 44.9995 | 0.08 | 0.19 | 44.66 | 44.9995 | 44.66 | 111 |
| 1736551800 | 44.916 | -0.63 | -1.38 | 44.92 | 44.92 | 44.916 | 223 |
| 1736379000 | 45.5424 | -0.03 | -0.07 | 45.29 | 45.6 | 45.29 | 392 |
| 1736292600 | 45.5752 | -0.39 | -0.86 | 45.5752 | 45.5752 | 45.5752 | 11 |
| 1736206200 | 45.9684 | 0.3 | 0.66 | 46.01 | 46.01 | 45.9684 | 237 |
| 1735947000 | 45.6685 | 0.63 | 1.41 | 45.4 | 45.6685 | 45.4 | 304 |
| 1735860600 | 45.035 | -0.05 | -0.12 | 45.34 | 45.34 | 45.035 | 319 |
| 1735687800 | 45.0874 | -0.14 | -0.31 | 42.97 | 45.26 | 42.97 | 221 |
| 1735601400 | 45.2256 | -0.48 | -1.06 | 43.42 | 45.2256 | 43.42 | 351 |
| 1735342200 | 45.7085 | -0.45 | -0.98 | 47.5 | 47.5 | 45.7085 | 1 |
| 1735255800 | 46.1626 | 0.14 | 0.31 | 46.06 | 46.1626 | 46.06 | 225 |
| 1735077840 | 46.0192 | 0.29 | 0.64 | 46.02 | 46.02 | 46.0192 | 124 |
| 1734996600 | 45.7264 | -0.23 | -0.50 | 45.36 | 45.7264 | 45.36 | 231 |
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
