Premium
Activepassive US Equity ETF (APUE)
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 | 0.34 | 0.735453168938 | 46.23 | 46.64 | 45.64 | 696533 | 46.07739848 | SP |
| 4 | 0.31 | 0.670125378297 | 46.26 | 46.64 | 44.9801 | 260194 | 46.01222384 | SP |
| 12 | 2.97 | 6.8119266055 | 43.6 | 46.64 | 43.21 | 146955 | 45.56315153 | SP |
| 26 | 3.96 | 9.29359305327 | 42.61 | 46.64 | 38.77 | 136075 | 43.60612496 | SP |
| 52 | 8.66 | 22.8435768926 | 37.91 | 46.64 | 37.6 | 120531 | 42.26040084 | SP |
| 156 | 19.32 | 70.8990825688 | 27.25 | 46.64 | 24.982 | 145347 | 35.27553878 | SP |
| 260 | 21.74 | 87.5553765606 | 24.83 | 46.64 | 24.438 | 145190 | 34.67385878 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 46.57 | 0.14 | 0.30 | 46.44 | 46.64 | 46.395 | 81361 |
| 1783636200 | 46.43 | 0.4 | 0.87 | 46.13 | 46.445 | 46.1299 | 192076 |
| 1783549800 | 46.03 | -0.19 | -0.41 | 45.87 | 46.04 | 45.64 | 3066062 |
| 1783463400 | 46.22 | -0.24 | -0.52 | 46.38 | 46.38 | 46.08 | 71892 |
| 1783377000 | 46.46 | 0.36 | 0.78 | 46.23 | 46.52 | 46.23 | 71275 |
| 1783031400 | 46.1 | -0.05 | -0.11 | 46.2 | 46.439 | 45.77 | 64049 |
| 1782945000 | 46.15 | -0.05 | -0.11 | 46.09 | 46.4 | 46.0266 | 97612 |
| 1782858600 | 46.2 | 0.32 | 0.70 | 45.79 | 46.27 | 45.79 | 97647 |
| 1782772200 | 45.88 | 0.59 | 1.30 | 45.59 | 45.88 | 45.29 | 81157 |
| 1782513000 | 45.29 | -0.02 | -0.04 | 45.02 | 45.49 | 44.9801 | 68642 |
| 1782426600 | 45.31 | 0.01 | 0.02 | 45.55 | 45.57 | 45.245 | 122440 |
| 1782340200 | 45.3 | 0 | 0.00 | 45.3 | 45.6518 | 45.15 | 68230 |
| 1782253800 | 45.3 | -0.6 | -1.31 | 45.19 | 45.58 | 45.19 | 97586 |
| 1782167400 | 45.9 | -0.17 | -0.37 | 46.01 | 46.22 | 45.83 | 100446 |
| 1781821800 | 46.07 | 0.51 | 1.12 | 45.98 | 46.094 | 45.84 | 62381 |
| 1781735400 | 45.56 | -0.55 | -1.19 | 46.12 | 46.21 | 45.43 | 97861 |
| 1781649000 | 46.11 | -0.29 | -0.63 | 46.33 | 46.46 | 46.0901 | 145590 |
| 1781562600 | 46.4 | 0.74 | 1.62 | 46.26 | 46.5 | 46.26 | 97181 |
| 1781303400 | 45.66 | 0.29 | 0.64 | 45.53 | 45.74 | 45.36 | 106900 |
| 1781217000 | 45.37 | 0.75 | 1.68 | 44.78 | 45.5084 | 44.58 | 84348 |
| 1781130600 | 44.62 | -0.66 | -1.45 | 45.09 | 45.36 | 44.62 | 82393 |
| 1781044200 | 45.2754 | -0.11 | -0.25 | 45.87 | 45.87 | 44.4 | 128445 |
| 1780957800 | 45.39 | 0.14 | 0.31 | 45.67 | 45.71 | 45.32 | 76580 |
| 1780698600 | 45.25 | -1.15 | -2.48 | 46.005 | 46.02 | 45.14 | 58546 |
| 1780612200 | 46.4 | 0.15 | 0.32 | 46.06 | 46.51 | 46.06 | 99870 |
| 1780525800 | 46.25 | -0.27 | -0.58 | 46.42 | 46.42 | 46.1901 | 61862 |
| 1780439400 | 46.5203 | 0 | 0.00 | 46.33 | 46.6 | 46.33 | 73065 |
| 1780353000 | 46.52 | 0.15 | 0.33 | 46.3 | 46.61 | 46.27 | 102843 |
| 1780093800 | 46.367 | 0.12 | 0.25 | 46.27 | 46.42 | 46.27 | 59209 |
| 1780007400 | 46.25 | 0.25 | 0.54 | 45.91 | 46.28 | 45.89 | 52251 |
| 1779921000 | 46 | 0.01 | 0.02 | 45.9572 | 46.02 | 45.87 | 79805 |
| 1779834600 | 45.99 | 0.33 | 0.72 | 45.96 | 46.05 | 45.8416 | 108531 |
| 1779489000 | 45.66 | 0.21 | 0.46 | 45.57 | 45.82 | 45.5593 | 92725 |
| 1779402600 | 45.45 | 0.09 | 0.21 | 45.12 | 45.515 | 45.075 | 85731 |
| 1779316200 | 45.357 | 0.49 | 1.09 | 45.1201 | 45.357 | 45.09 | 106937 |
| 1779229800 | 44.87 | -0.27 | -0.60 | 44.93 | 45.11 | 44.75 | 89217 |
| 1779143400 | 45.14 | -0.02 | -0.04 | 45.18 | 45.25 | 44.92 | 103200 |
| 1778884200 | 45.16 | -0.54 | -1.18 | 45.29 | 45.4 | 45.16 | 70788 |
| 1778797800 | 45.7 | 0.3 | 0.66 | 45.45 | 45.82 | 45.45 | 153307 |
| 1778711400 | 45.4 | 0.23 | 0.51 | 45.085 | 45.44 | 45.085 | 78633 |
| 1778625000 | 45.17 | -0.09 | -0.20 | 45.09 | 45.17 | 44.79 | 94377 |
| 1778538600 | 45.26 | 0.03 | 0.07 | 45.1 | 45.345 | 45.1 | 82643 |
| 1778279400 | 45.23 | 0.35 | 0.78 | 45 | 45.24 | 45 | 90808 |
| 1778193000 | 44.88 | -0.21 | -0.47 | 45.04 | 45.15 | 44.79 | 146295 |
| 1778106600 | 45.09 | 0.6 | 1.35 | 44.77 | 45.1 | 44.77 | 98119 |
| 1778020200 | 44.49 | 0.43 | 0.98 | 44.26 | 44.55 | 44.26 | 104171 |
| 1777933800 | 44.06 | -0.25 | -0.56 | 44.21 | 44.31 | 43.91 | 165601 |
| 1777674600 | 44.31 | 0.12 | 0.27 | 44.27 | 44.49 | 44.27 | 117770 |
| 1777588200 | 44.19 | 0.51 | 1.17 | 43.89 | 44.21 | 43.67 | 108987 |
| 1777501800 | 43.68 | 0 | 0.00 | 43.68 | 43.7099 | 43.51 | 94021 |
| 1777415400 | 43.68 | -0.28 | -0.64 | 43.7371 | 43.7698 | 43.57 | 96342 |
| 1777329000 | 43.96 | 0.09 | 0.21 | 43.8 | 43.96 | 43.8 | 98095 |
| 1777069800 | 43.87 | 0.27 | 0.62 | 43.77 | 43.92 | 43.6101 | 113040 |
| 1776983400 | 43.6 | -0.17 | -0.39 | 43.6 | 43.79 | 43.21 | 81748 |
| 1776897000 | 43.77 | 0.41 | 0.95 | 43.6227 | 43.77 | 43.6 | 56385 |
| 1776810600 | 43.36 | -0.26 | -0.59 | 43.72 | 43.83 | 43.32 | 106682 |
| 1776724200 | 43.6165 | -0.1 | -0.24 | 43.6 | 43.68 | 43.51 | 82676 |
| 1776465000 | 43.72 | 0.58 | 1.34 | 43.47 | 43.85 | 43.47 | 65160 |
| 1776378600 | 43.14 | 0.08 | 0.19 | 43.05 | 43.19 | 42.96 | 115220 |
| 1776292200 | 43.06 | 0.35 | 0.82 | 42.78 | 43.06 | 42.78 | 103146 |
| 1776205800 | 42.71 | 0.49 | 1.16 | 42.3 | 42.74 | 42.3 | 88288 |
| 1776119400 | 42.22 | 0.42 | 1.02 | 41.64 | 42.27 | 41.64 | 138254 |
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.
