Premium
Ark Fintech Innovation ETF (ARKF)
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 | 4.05 | 12.6089663761 | 32.12 | 36.17 | 31.581 | 262517 | 33.49059707 | SP |
| 4 | 1.39 | 3.99654974123 | 34.78 | 36.17 | 27.7 | 374827 | 32.22491502 | SP |
| 12 | -6.44 | -15.1138230462 | 42.61 | 44.72 | 27.7 | 426855 | 36.48120238 | SP |
| 26 | 4.59 | 14.5345155161 | 31.58 | 44.72 | 27.7 | 472704 | 37.43542555 | SP |
| 52 | 9.46 | 35.4174466492 | 26.71 | 44.72 | 22.85 | 426994 | 33.12692657 | SP |
| 156 | 13.57 | 60.0442477876 | 22.6 | 44.72 | 13.5 | 732813 | 22.00778305 | SP |
| 260 | 12.5 | 52.8094634559 | 23.67 | 64.49 | 13.5 | 995026 | 35.78025959 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 36.09 | 0.56 | 1.58 | 35.57 | 36.25 | 35.54 | 342036 |
| 1745533800 | 35.53 | 1.16 | 3.38 | 34.26 | 35.58 | 34.26 | 185653 |
| 1745447400 | 34.37 | 1.07 | 3.21 | 34.685 | 35.378 | 34.21 | 249667 |
| 1745361000 | 33.299999 | 1.34 | 4.19 | 32.46 | 33.64 | 32.45 | 246213 |
| 1745274600 | 31.96 | -0.6 | -1.84 | 32.119999 | 32.599899 | 31.581 | 363213 |
| 1744929000 | 32.56 | 0.26 | 0.80 | 32.56 | 32.77 | 32.064999 | 241197 |
| 1744842600 | 32.299999 | -0.7 | -2.12 | 32.439999 | 32.79 | 31.8 | 150824 |
| 1744756200 | 33 | 0.26 | 0.79 | 32.68 | 33.31 | 32.68 | 114793 |
| 1744669800 | 32.74 | 0.25 | 0.77 | 33.409999 | 33.5399 | 32.229999 | 239062 |
| 1744410600 | 32.49 | 0.68 | 2.14 | 31.78 | 32.52 | 31.25 | 161656 |
| 1744324200 | 31.81 | -1.52 | -4.56 | 32.52 | 32.52 | 30.7 | 448778 |
| 1744237800 | 33.33 | 4.14 | 14.18 | 28.94 | 33.68 | 28.94 | 406314 |
| 1744151400 | 29.19 | -0.67 | -2.24 | 31.21 | 31.4851 | 28.745 | 489576 |
| 1744065000 | 29.86 | 0.08 | 0.27 | 27.92 | 30.99 | 27.7 | 349868 |
| 1743805800 | 29.78 | -2.01 | -6.32 | 30.37 | 30.6 | 28.65 | 924229 |
| 1743719400 | 31.79 | -2.87 | -8.28 | 32.09 | 32.509999 | 31.461 | 775091 |
| 1743633000 | 34.66 | 0.75 | 2.21 | 33.159999 | 35.01 | 33.159999 | 390495 |
| 1743546600 | 33.91 | 0.65 | 1.95 | 33.39 | 34.161 | 33.119999 | 462819 |
| 1743460200 | 33.259999 | -0.64 | -1.89 | 32.869999 | 33.575 | 32.21 | 519960 |
| 1743201000 | 33.9 | -1.39 | -3.94 | 34.78 | 34.95 | 33.74 | 401947 |
| 1743114600 | 35.29 | -0.48 | -1.34 | 35.45 | 35.81 | 34.99 | 225556 |
| 1743028200 | 35.77 | -1.24 | -3.35 | 36.88 | 36.998 | 35.54 | 364555 |
| 1742941800 | 37.01 | 0.06 | 0.16 | 37.04 | 37.305 | 36.7309 | 331896 |
| 1742855400 | 36.95 | 1.35 | 3.79 | 36.37 | 37.01 | 36.33 | 656071 |
| 1742596200 | 35.6 | 0.39 | 1.11 | 34.73 | 35.64 | 34.53 | 276601 |
| 1742509800 | 35.21 | -0.02 | -0.06 | 34.83 | 35.77 | 34.8299 | 425108 |
| 1742423400 | 35.23 | 1.21 | 3.56 | 34.46 | 35.67 | 34.295 | 451739 |
| 1742337000 | 34.02 | -0.95 | -2.72 | 34.63 | 34.63 | 33.66 | 339073 |
| 1742250600 | 34.97 | 0.69 | 2.01 | 34.3 | 35.28 | 34.21 | 435335 |
| 1741991400 | 34.28 | 1.32 | 4.00 | 33.72 | 34.34 | 33.72 | 224375 |
| 1741905000 | 32.96 | -1.45 | -4.21 | 34.13 | 34.145 | 32.74 | 375551 |
| 1741818600 | 34.41 | 0.86 | 2.56 | 34.66 | 34.84 | 33.74 | 278044 |
| 1741732200 | 33.549999 | 0.48 | 1.45 | 33.06 | 34.04 | 32.84 | 709977 |
| 1741645800 | 33.07 | -2.84 | -7.91 | 34.66 | 34.66 | 32.674999 | 1012143 |
| 1741390200 | 35.91 | -0.21 | -0.58 | 35.84 | 36.45 | 34.4 | 835560 |
| 1741303800 | 36.12 | -1.67 | -4.42 | 36.88 | 37.75 | 35.93 | 477161 |
| 1741217400 | 37.79 | 1.3 | 3.56 | 36.79 | 37.82 | 36.455 | 337922 |
| 1741131000 | 36.49 | -0.3 | -0.82 | 36.1 | 37.29 | 34.96 | 776521 |
| 1741044600 | 36.79 | -1.28 | -3.36 | 38.97 | 39.24 | 36.555 | 488489 |
| 1740785400 | 38.07 | 0.66 | 1.76 | 37.03 | 38.1 | 36.74 | 401306 |
| 1740699000 | 37.41 | -1.08 | -2.81 | 38.76 | 38.885 | 37.37 | 252022 |
| 1740612600 | 38.49 | 0.55 | 1.45 | 38.23 | 38.94 | 38.152 | 411273 |
| 1740526200 | 37.94 | -1.35 | -3.44 | 38.85 | 38.85 | 37.2292 | 723358 |
| 1740439800 | 39.29 | -0.81 | -2.02 | 40.06 | 40.22 | 38.64 | 502520 |
| 1740180600 | 40.1 | -2.21 | -5.22 | 42.59 | 42.59 | 40.04 | 701673 |
| 1740094200 | 42.31 | -0.78 | -1.81 | 42.94 | 43.0358 | 41.55 | 726073 |
| 1740007800 | 43.09 | -0.92 | -2.09 | 43.89 | 43.89 | 42.92 | 302818 |
| 1739921400 | 44.01 | -0.42 | -0.95 | 44.72 | 44.72 | 43.64 | 268597 |
| 1739575800 | 44.43 | 0.52 | 1.18 | 44.25 | 44.541 | 43.84 | 693888 |
| 1739489400 | 43.91 | 1.53 | 3.61 | 42.84 | 43.94 | 42.82 | 576481 |
| 1739403000 | 42.38 | 0.32 | 0.76 | 41.51 | 42.555 | 41.36 | 289382 |
| 1739316600 | 42.06 | -0.55 | -1.29 | 42.41 | 42.58 | 41.76 | 230199 |
| 1739230200 | 42.61 | 0.58 | 1.38 | 42.55 | 42.8088 | 42.39 | 337875 |
| 1738971000 | 42.03 | -0.01 | -0.02 | 42.18 | 42.72 | 41.95 | 278920 |
| 1738884600 | 42.04 | -0.24 | -0.57 | 42.12 | 42.28 | 41.62 | 299404 |
| 1738798200 | 42.28 | 0.44 | 1.05 | 42.02 | 42.32 | 41.7517 | 349011 |
| 1738711800 | 41.84 | 0.71 | 1.73 | 41.51 | 42.16 | 41.44 | 271804 |
| 1738625400 | 41.13 | -0.57 | -1.37 | 40.04 | 41.43 | 39.95 | 498948 |
| 1738366200 | 41.7 | -0.62 | -1.47 | 42.61 | 42.72 | 41.528 | 413871 |
| 1738279800 | 42.32 | 0.84 | 2.03 | 41.71 | 42.55 | 41.71 | 693843 |
| 1738193400 | 41.48 | 0.23 | 0.56 | 41.14 | 41.7397 | 40.83 | 427263 |
| 1738107000 | 41.25 | 1.32 | 3.31 | 40.15 | 41.36 | 39.9 | 340134 |
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
