Premium
Activepassive US Equity ETF (APUE)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2595 | 0.701910983081 | 36.9705 | 37.29 | 36.92 | 97774 | 37.1008614 | SP |
| 4 | 1.9 | 5.3778658364 | 35.33 | 37.29 | 35.285 | 102562 | 36.616781 | SP |
| 12 | 3.55 | 10.5403800475 | 33.68 | 37.29 | 33.22 | 85452 | 35.70503491 | SP |
| 26 | 4.83 | 14.9074074074 | 32.4 | 37.29 | 31.54 | 93424 | 34.28773532 | SP |
| 52 | 9.5 | 34.2589253516 | 27.73 | 37.29 | 27.705 | 221302 | 31.73290603 | SP |
| 156 | 12.4 | 49.9395892066 | 24.83 | 37.29 | 24.438 | 162612 | 30.86194664 | SP |
| 260 | 12.4 | 49.9395892066 | 24.83 | 37.29 | 24.438 | 162612 | 30.86194664 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 37.2491 | 0.09 | 0.24 | 37.22 | 37.29 | 37.16 | 89067 |
| 1732917840 | 37.16 | 0.17 | 0.47 | 37.04 | 37.24 | 37.04 | 78763 |
| 1732750200 | 36.985 | -0.08 | -0.20 | 37.07 | 37.125 | 36.93 | 116508 |
| 1732663800 | 37.06 | 0.15 | 0.41 | 36.9705 | 37.09 | 36.92 | 106759 |
| 1732577400 | 36.91 | 0.16 | 0.45 | 36.95 | 37.05 | 36.84 | 90236 |
| 1732318200 | 36.745 | 0.2 | 0.56 | 36.56 | 36.79 | 36.56 | 172235 |
| 1732231800 | 36.54 | 0.23 | 0.63 | 36.45 | 36.6297 | 36.19 | 108395 |
| 1732145400 | 36.31 | 0.02 | 0.06 | 36.28 | 36.315 | 36.0069 | 142785 |
| 1732059000 | 36.29 | 0.06 | 0.17 | 35.99 | 36.34 | 35.99 | 101286 |
| 1731972600 | 36.23 | 0.18 | 0.50 | 36.1 | 36.29 | 36.07 | 132016 |
| 1731713400 | 36.05 | -0.52 | -1.42 | 36.2648 | 36.2648 | 35.98 | 110792 |
| 1731627000 | 36.57 | -0.17 | -0.46 | 36.77 | 36.77 | 36.515 | 84063 |
| 1731540600 | 36.74 | -0.06 | -0.16 | 36.8 | 36.8999 | 36.69 | 119953 |
| 1731454200 | 36.8 | -0.07 | -0.18 | 36.88 | 36.91 | 36.6 | 92071 |
| 1731367800 | 36.865 | 0.07 | 0.19 | 36.94 | 36.94 | 36.8277 | 65179 |
| 1731108600 | 36.7947 | 0.11 | 0.30 | 36.72 | 36.89 | 36.72 | 79769 |
| 1731022200 | 36.685 | 0.2 | 0.53 | 36.59 | 36.74 | 36.56 | 72528 |
| 1730935800 | 36.49 | 1.04 | 2.93 | 36.31 | 36.49 | 35.83 | 111018 |
| 1730849400 | 35.4507 | 0.44 | 1.26 | 35.33 | 35.4507 | 35.285 | 75248 |
| 1730763000 | 35.01 | -0.11 | -0.30 | 35.07 | 35.19 | 34.956 | 62578 |
| 1730500200 | 35.115 | 0.11 | 0.30 | 35.15 | 35.35 | 35.115 | 39011 |
| 1730413800 | 35.01 | -0.62 | -1.74 | 35.37 | 35.43 | 34.98 | 68834 |
| 1730327400 | 35.63 | -0.09 | -0.25 | 35.65 | 35.79 | 35.575 | 79705 |
| 1730241000 | 35.72 | 0.06 | 0.18 | 35.63 | 35.75 | 35.6001 | 46556 |
| 1730154600 | 35.6551 | 0.15 | 0.41 | 35.66 | 35.7152 | 35.6036 | 87269 |
| 1729895400 | 35.51 | 0 | 0.00 | 35.69 | 35.78 | 35.4339 | 66615 |
| 1729809000 | 35.51 | 0.09 | 0.25 | 35.54 | 35.565 | 35.415 | 53591 |
| 1729722600 | 35.42 | -0.31 | -0.87 | 35.6 | 35.66 | 35.25 | 50908 |
| 1729636200 | 35.73 | -0.12 | -0.33 | 35.6 | 35.8196 | 35.6 | 58435 |
| 1729549800 | 35.85 | -0.06 | -0.17 | 35.87 | 35.91 | 35.69 | 70838 |
| 1729290600 | 35.91 | 0.07 | 0.20 | 35.88 | 35.98 | 35.8281 | 61061 |
| 1729204200 | 35.84 | 0.02 | 0.06 | 36 | 36 | 35.795 | 78733 |
| 1729117800 | 35.82 | 0.16 | 0.45 | 35.63 | 35.82 | 35.58 | 107029 |
| 1729031400 | 35.66 | -0.23 | -0.64 | 35.89 | 35.89 | 35.57 | 68998 |
| 1728945000 | 35.89 | 0.28 | 0.79 | 35.7 | 35.91 | 35.7 | 94287 |
| 1728685800 | 35.61 | 0.33 | 0.94 | 35.28 | 35.61 | 35.28 | 90912 |
| 1728599400 | 35.28 | -0.09 | -0.25 | 35.27 | 35.39 | 35.2097 | 40805 |
| 1728513000 | 35.37 | 0.19 | 0.54 | 35.14 | 35.43 | 35.14 | 47293 |
| 1728426600 | 35.18 | 0.36 | 1.03 | 34.98 | 35.21 | 34.98 | 68098 |
| 1728340200 | 34.82 | -0.39 | -1.09 | 35.1 | 35.1 | 34.76 | 78549 |
| 1728081000 | 35.205 | 0.35 | 1.02 | 35.11 | 35.205 | 34.91 | 81781 |
| 1727994600 | 34.85 | -0.09 | -0.26 | 34.84 | 34.9195 | 34.7501 | 62334 |
| 1727908200 | 34.94 | 0.02 | 0.06 | 34.77 | 35.01 | 34.77 | 57831 |
| 1727821800 | 34.92 | -0.32 | -0.91 | 35.24 | 35.24 | 34.82 | 83521 |
| 1727735400 | 35.24 | 0.09 | 0.24 | 35.02 | 35.31 | 34.94 | 119015 |
| 1727476200 | 35.155 | -0.04 | -0.10 | 35.28 | 35.29 | 35.13 | 63507 |
| 1727389800 | 35.1903 | 0.21 | 0.60 | 35.3 | 35.3 | 35.0796 | 119156 |
| 1727303400 | 34.98 | -0.12 | -0.34 | 35.1 | 35.15 | 34.95 | 141693 |
| 1727217000 | 35.1 | 0.06 | 0.17 | 35.11 | 35.13 | 34.95 | 80804 |
| 1727130600 | 35.04 | 0.09 | 0.26 | 35.02 | 35.1 | 34.9743 | 99860 |
| 1726871400 | 34.95 | -0.17 | -0.48 | 35.05 | 35.05 | 34.8302 | 78911 |
| 1726785000 | 35.12 | 0.65 | 1.89 | 35 | 35.192 | 34.99 | 92867 |
| 1726698600 | 34.47 | -0.08 | -0.23 | 34.6 | 34.99 | 34.47 | 73390 |
| 1726612200 | 34.55 | -0.01 | -0.03 | 34.71 | 34.79 | 34.49 | 115947 |
| 1726525800 | 34.56 | 0.02 | 0.06 | 34.45 | 34.6 | 34.42 | 67987 |
| 1726266600 | 34.54 | 0.28 | 0.83 | 34.36 | 34.58 | 34.36 | 71850 |
| 1726180200 | 34.255 | 0.25 | 0.72 | 34.04 | 34.315 | 33.9494 | 61201 |
| 1726093800 | 34.01 | 0.31 | 0.92 | 33.22 | 34.05 | 33.22 | 118665 |
| 1726007400 | 33.7 | 0.13 | 0.39 | 33.68 | 33.72 | 33.36 | 82588 |
| 1725921000 | 33.57 | 0.36 | 1.08 | 33.56 | 33.65 | 33.360599 | 56594 |
| 1725661800 | 33.21 | -0.53 | -1.57 | 33.5701 | 33.5701 | 33.189999 | 53973 |
| 1725575400 | 33.74 | -0.13 | -0.38 | 33.9 | 34 | 33.66 | 90998 |
| 1725489000 | 33.87 | -0.03 | -0.09 | 33.96 | 34.07 | 33.85 | 40921 |
| 1725402600 | 33.9 | -0.76 | -2.19 | 34.41 | 34.41 | 33.84 | 65229 |
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
