Premium
Activepassive US Equity ETF (APUE)
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 | -0.09 | -0.261096605744 | 34.47 | 34.59 | 33.33 | 147005 | 33.87085636 | SP |
| 4 | -2.8 | -7.53093060785 | 37.18 | 37.34 | 33.33 | 139167 | 35.30927283 | SP |
| 12 | -1.67 | -4.63245492372 | 36.05 | 37.345 | 33.33 | 136079 | 36.18334461 | SP |
| 26 | -0.33 | -0.9507346586 | 34.71 | 37.51 | 33.33 | 111427 | 36.16026206 | SP |
| 52 | 2.88 | 9.14285714286 | 31.5 | 37.51 | 30.34 | 205225 | 33.08388691 | SP |
| 156 | 9.55 | 38.4615384615 | 24.83 | 37.51 | 24.438 | 157677 | 31.52485076 | SP |
| 260 | 9.55 | 38.4615384615 | 24.83 | 37.51 | 24.438 | 157677 | 31.52485076 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 34.38 | 0.24 | 0.70 | 34.325 | 34.54 | 34.15 | 155943 |
| 1741991400 | 34.14 | 0.72 | 2.15 | 33.7 | 34.17 | 33.7 | 130404 |
| 1741905000 | 33.42 | -0.53 | -1.56 | 33.785 | 33.88 | 33.33 | 144221 |
| 1741818600 | 33.95 | 0.13 | 0.38 | 34.19 | 34.19 | 33.6595 | 118168 |
| 1741732200 | 33.82 | -0.24 | -0.70 | 33.98 | 34.16 | 33.57 | 183992 |
| 1741645800 | 34.06 | -0.96 | -2.74 | 34.47 | 34.59 | 33.73 | 158242 |
| 1741390200 | 35.02 | 0.25 | 0.72 | 34.69 | 35.08 | 34.39 | 71836 |
| 1741303800 | 34.77 | -0.66 | -1.86 | 34.97 | 35.2799 | 34.68 | 246157 |
| 1741217400 | 35.4281 | 0.38 | 1.08 | 35.02 | 35.53 | 34.89 | 119985 |
| 1741131000 | 35.05 | -0.44 | -1.23 | 35.19 | 35.4399 | 34.77 | 196464 |
| 1741044600 | 35.485 | -0.61 | -1.69 | 36.18 | 36.19 | 35.27 | 115800 |
| 1740785400 | 36.095 | 0.49 | 1.39 | 35.58 | 36.12 | 35.455 | 93670 |
| 1740699000 | 35.6 | -0.52 | -1.44 | 36.28 | 36.32 | 35.56 | 160784 |
| 1740612600 | 36.12 | -0.01 | -0.03 | 36.27 | 36.45 | 36.01 | 159140 |
| 1740526200 | 36.13 | -0.12 | -0.33 | 36.24 | 36.32 | 35.9 | 111468 |
| 1740439800 | 36.25 | -0.21 | -0.58 | 36.53 | 36.62 | 36.24 | 164364 |
| 1740180600 | 36.46 | -0.65 | -1.74 | 37.11 | 37.11 | 36.4112 | 214124 |
| 1740094200 | 37.105 | -0.24 | -0.63 | 37.09 | 37.1201 | 36.94 | 87085 |
| 1740007800 | 37.34 | 0.12 | 0.32 | 37.14 | 37.34 | 37.1143 | 61302 |
| 1739921400 | 37.22 | 0.04 | 0.11 | 37.18 | 37.22 | 37.0512 | 106973 |
| 1739575800 | 37.18 | 0.02 | 0.05 | 37.17 | 37.21 | 37.135 | 181591 |
| 1739489400 | 37.16 | 0.39 | 1.07 | 36.84 | 37.17 | 36.84 | 96422 |
| 1739403000 | 36.765 | -0.13 | -0.34 | 36.63 | 36.805 | 36.61 | 104451 |
| 1739316600 | 36.8901 | -0 | -0.01 | 36.73 | 36.93 | 36.73 | 87025 |
| 1739230200 | 36.8924 | 0.16 | 0.44 | 36.9 | 36.95 | 36.81 | 115267 |
| 1738971000 | 36.73 | -0.37 | -1.00 | 37.11 | 37.14 | 36.68 | 167743 |
| 1738884600 | 37.1 | 0.11 | 0.30 | 37 | 37.1 | 36.86 | 157297 |
| 1738798200 | 36.99 | 0.17 | 0.46 | 36.76 | 36.99 | 36.68 | 200752 |
| 1738711800 | 36.82 | 0.29 | 0.79 | 36.53 | 36.83 | 36.53 | 85737 |
| 1738625400 | 36.53 | -0.27 | -0.73 | 36.16 | 36.6706 | 35.79 | 86898 |
| 1738366200 | 36.8 | -0.25 | -0.67 | 37.18 | 37.25 | 36.75 | 137343 |
| 1738279800 | 37.05 | 0.26 | 0.71 | 36.88 | 37.1115 | 36.86 | 54157 |
| 1738193400 | 36.79 | -0.16 | -0.43 | 36.87 | 36.91 | 36.66 | 159799 |
| 1738107000 | 36.95 | 0.28 | 0.76 | 36.71 | 37.03 | 36.59 | 253754 |
| 1738020600 | 36.67 | -0.5 | -1.35 | 36.33 | 36.72 | 36.33 | 133963 |
| 1737761400 | 37.17 | 0.07 | 0.19 | 37.27 | 37.345 | 37.09 | 242213 |
| 1737675000 | 37.1 | 0 | 0.00 | 37.1 | 37.1 | 37.1 | 0 |
| 1737588600 | 37.1 | 0.24 | 0.65 | 37.02 | 37.14 | 37.02 | 889502 |
| 1737502200 | 36.86 | 0.38 | 1.04 | 36.67 | 36.8609 | 36.63 | 67701 |
| 1737156600 | 36.48 | 0.33 | 0.91 | 36.53 | 36.605 | 36.4217 | 72471 |
| 1737070200 | 36.15 | -0.08 | -0.22 | 36.26 | 36.2878 | 36.13 | 130400 |
| 1736983800 | 36.23 | 0.66 | 1.86 | 36.09 | 36.27 | 36.032 | 92981 |
| 1736897400 | 35.57 | 0.07 | 0.20 | 35.65 | 35.68 | 35.3609 | 87667 |
| 1736811000 | 35.5 | 0.07 | 0.20 | 35.09 | 35.5 | 35.09 | 94995 |
| 1736551800 | 35.43 | -0.56 | -1.56 | 35.73 | 35.73 | 35.3584 | 107450 |
| 1736379000 | 35.99 | 0.05 | 0.14 | 35.89 | 36.03 | 35.7468 | 74328 |
| 1736292600 | 35.94 | -0.33 | -0.91 | 36.38 | 36.42 | 35.8 | 89142 |
| 1736206200 | 36.27 | 0.15 | 0.42 | 36.35 | 36.545 | 36.19 | 81064 |
| 1735947000 | 36.12 | 0.43 | 1.20 | 35.88 | 36.1247 | 35.77 | 54841 |
| 1735860600 | 35.69 | -0.07 | -0.20 | 35.94 | 35.97 | 35.4623 | 106513 |
| 1735687800 | 35.76 | -0.15 | -0.42 | 35.93 | 36.0002 | 35.67 | 89370 |
| 1735601400 | 35.91 | -0.34 | -0.94 | 35.85 | 36.0781 | 35.66 | 92322 |
| 1735342200 | 36.25 | -0.41 | -1.12 | 36.46 | 36.46 | 36.0268 | 50272 |
| 1735255800 | 36.66 | 0.06 | 0.16 | 36.52 | 36.69 | 36.51 | 62495 |
| 1735077840 | 36.6 | 0.37 | 1.02 | 36.29 | 36.615 | 36.29 | 121734 |
| 1734996600 | 36.23 | -0.1 | -0.28 | 36.05 | 36.3 | 35.9 | 74431 |
| 1734737400 | 36.33 | 0.38 | 1.06 | 35.73 | 36.59 | 35.73 | 151364 |
| 1734651000 | 35.95 | -0.07 | -0.19 | 36.29 | 36.34 | 35.93 | 85542 |
| 1734564600 | 36.02 | -1.06 | -2.86 | 37.09 | 37.22 | 36.0184 | 117925 |
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
