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 | 1.29 | 2.88075033497 | 44.78 | 46.5 | 44.58 | 106376 | 45.85399568 | SP |
| 4 | 0.95 | 2.1054964539 | 45.12 | 46.61 | 44.4 | 89144 | 45.83874849 | SP |
| 12 | 5.96 | 14.8591373722 | 40.11 | 46.61 | 38.77 | 105402 | 43.69167916 | SP |
| 26 | 4.43 | 10.6388088377 | 41.64 | 46.61 | 38.77 | 112375 | 42.6962007 | SP |
| 52 | 9.83 | 27.1247240618 | 36.24 | 46.61 | 36.04 | 114873 | 41.19597256 | SP |
| 156 | 19.51 | 73.4563253012 | 26.56 | 46.61 | 24.982 | 140058 | 34.79002472 | SP |
| 260 | 21.24 | 85.5416834474 | 24.83 | 46.61 | 24.438 | 142425 | 34.23238078 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860200 | 41.795 | -0.09 | -0.20 | 41.97 | 41.97 | 41.75 | 102767 |
| 1775773800 | 41.88 | 0.23 | 0.55 | 41.55 | 41.94 | 41.5 | 104547 |
| 1775687400 | 41.65 | 1 | 2.46 | 41.59 | 41.71 | 41.42 | 153341 |
| 1775601000 | 40.65 | 0.05 | 0.12 | 40.46 | 40.65 | 40.2 | 220568 |
| 1775514600 | 40.6 | 0.23 | 0.57 | 40.34 | 40.6 | 40.34 | 82067 |
| 1775169000 | 40.37 | 0.01 | 0.02 | 39.84 | 40.503 | 39.84 | 160181 |
| 1775082600 | 40.36 | 0.28 | 0.70 | 40.23 | 40.56 | 40.23 | 132081 |
| 1774996200 | 40.08 | 1.18 | 3.03 | 39.35 | 40.09 | 39.3 | 153099 |
| 1774909800 | 38.9 | -0.17 | -0.44 | 39.44 | 39.44 | 38.77 | 133945 |
| 1774650600 | 39.07 | -0.68 | -1.71 | 39.55 | 39.55 | 39.04 | 163228 |
| 1774564200 | 39.75 | -0.64 | -1.59 | 40.11 | 40.3 | 39.72 | 163848 |
| 1774477800 | 40.3902 | 0.21 | 0.51 | 40.45 | 40.5371 | 40.24 | 84450 |
| 1774391400 | 40.185 | -0.09 | -0.21 | 40 | 40.4 | 39.965 | 132481 |
| 1774305000 | 40.27 | 0.46 | 1.16 | 40.36 | 40.72 | 40.25 | 133222 |
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.
