Premium
ARK Autonomous Technology and Robotics ETF (ARKQ)
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 | -5.124 | -3.96625125784 | 129.19 | 133.3 | 124.066 | 116408 | 130.17024433 | SP |
| 4 | -9.089 | -6.82587961398 | 133.155 | 135.265 | 121.97 | 168850 | 129.06432832 | SP |
| 12 | 1.106 | 0.89947950553 | 122.96 | 144.416 | 121.97 | 203030 | 132.61673437 | SP |
| 26 | -1.934 | -1.53492063492 | 126 | 144.416 | 105.6 | 229770 | 127.34208463 | SP |
| 52 | 35.996 | 40.8720336096 | 88.07 | 144.416 | 87.15 | 242278 | 118.4521382 | SP |
| 156 | 68.456 | 123.100161841 | 55.61 | 144.416 | 46.06 | 151840 | 93.00337123 | SP |
| 260 | 39.856 | 47.3292958081 | 84.21 | 144.416 | 39.35 | 182190 | 79.72271215 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 124.41 | -5.7 | -4.38 | 128.22999 | 128.37 | 123.8551 | 107482 |
| 1783377000 | 130.11 | 2.17 | 1.70 | 129.38999 | 131.43 | 129 | 92234 |
| 1783031400 | 127.94 | -2.5 | -1.92 | 131.69999 | 133.3 | 126.72 | 123142 |
| 1782945000 | 130.44 | -1.78 | -1.35 | 131.57 | 132.82 | 130.33 | 130771 |
| 1782858600 | 132.22 | 3.83 | 2.98 | 129.19 | 132.44 | 129.19 | 119486 |
| 1782772200 | 128.38999 | 4.79 | 3.88 | 125.53 | 128.54 | 123.98 | 258270 |
| 1782513000 | 123.6 | -0.24 | -0.19 | 122.08 | 125.255 | 122.08 | 95819 |
| 1782426600 | 123.84 | -0.38 | -0.31 | 125.39 | 125.711 | 121.97 | 188979 |
| 1782340200 | 124.22 | -2.14 | -1.69 | 125.75 | 126.48 | 123.63 | 162101 |
| 1782253800 | 126.36 | -3.68 | -2.83 | 125.67 | 128.26 | 125.67 | 138818 |
| 1782167400 | 130.04 | -3.13 | -2.35 | 132.22999 | 132.22999 | 129.63 | 149044 |
| 1781821800 | 133.16999 | 1.73 | 1.32 | 133.19999 | 133.49 | 130.19 | 192280 |
| 1781735400 | 131.44 | -0.91 | -0.69 | 133.15 | 134.59 | 131.26 | 215793 |
| 1781649000 | 132.35 | -2.34 | -1.74 | 134.5 | 135.26499 | 132.35 | 178449 |
| 1781562600 | 134.69 | 5.28 | 4.08 | 133.69 | 135.18 | 133.62 | 216061 |
| 1781303400 | 129.41 | -0.83 | -0.64 | 131.57 | 131.57 | 127.54 | 109466 |
| 1781217000 | 130.24 | 5.89 | 4.74 | 125.56 | 130.37 | 125.0171 | 187057 |
| 1781130600 | 124.35 | -4.52 | -3.51 | 127.04 | 128.79 | 124.18 | 239545 |
| 1781044200 | 128.87 | -2.81 | -2.13 | 133.155 | 133.96 | 123.72 | 241980 |
| 1780957800 | 131.68 | 2.08 | 1.60 | 132.29 | 132.79 | 130.94 | 164443 |
| 1780698600 | 129.6 | -9.94 | -7.12 | 136.58 | 136.83 | 128.51 | 437202 |
| 1780612200 | 139.54 | 0.71 | 0.51 | 137.25 | 140.44 | 136.49 | 237114 |
| 1780525800 | 138.83 | -3.02 | -2.13 | 140.62 | 140.91 | 137.9965 | 226219 |
| 1780439400 | 141.85 | 1.96 | 1.40 | 140.02 | 141.88 | 139.59 | 315180 |
| 1780353000 | 139.88999 | -2.98 | -2.09 | 140.75 | 141.12 | 138.775 | 290372 |
| 1780093800 | 142.87 | -0.95 | -0.66 | 143.36 | 143.36 | 139.451 | 317854 |
| 1780007400 | 143.82 | 3.96 | 2.83 | 140.55 | 144.416 | 140.41 | 286390 |
| 1779921000 | 139.86 | 0.2 | 0.14 | 141.47999 | 141.55019 | 138.0001 | 152107 |
| 1779834600 | 139.66 | 3.41 | 2.50 | 139.9 | 140.94 | 138.44 | 323681 |
| 1779489000 | 136.25 | 2.79 | 2.09 | 134.91 | 136.93 | 134.91 | 233689 |
| 1779402600 | 133.46 | -0.15 | -0.11 | 132.07 | 134.037 | 131.28 | 168429 |
| 1779316200 | 133.61 | 3.99 | 3.08 | 130.51 | 133.69 | 129.71 | 307834 |
| 1779229800 | 129.62 | -1.94 | -1.47 | 130.11 | 130.84 | 126.9214 | 172690 |
| 1779143400 | 131.56 | -0.51 | -0.39 | 132.97 | 133.8641 | 129.78 | 177052 |
| 1778884200 | 132.07 | -5.51 | -4.00 | 134.25 | 134.25 | 131.91999 | 227078 |
| 1778797800 | 137.58 | 0.97 | 0.71 | 135.785 | 138.28 | 135.19 | 291760 |
| 1778711400 | 136.61 | 1.11 | 0.82 | 136 | 137.375 | 133.3 | 181435 |
| 1778625000 | 135.5 | -1.7 | -1.24 | 135.465 | 136.3428 | 132.21 | 363134 |
| 1778538600 | 137.19999 | 2.33 | 1.73 | 133.66 | 138.43 | 133.66 | 502499 |
| 1778279400 | 134.87 | 4.39 | 3.36 | 131.88999 | 134.88 | 131.5 | 197501 |
| 1778193000 | 130.47999 | -3.49 | -2.61 | 134.07 | 134.07 | 129.4101 | 207344 |
| 1778106600 | 133.97 | 6.57 | 5.16 | 129.94 | 134 | 129.74 | 205416 |
| 1778020200 | 127.4 | -0.75 | -0.59 | 129.09 | 129.69 | 127.1101 | 168660 |
| 1777933800 | 128.15 | -0.64 | -0.50 | 129.03 | 129.57 | 127.11 | 165241 |
| 1777674600 | 128.79 | 0 | 0.00 | 129 | 129.72999 | 127.48 | 110588 |
| 1777588200 | 128.79 | 5.53 | 4.49 | 125.26 | 129.02 | 124.945 | 151722 |
| 1777501800 | 123.26 | -3.66 | -2.88 | 125 | 125.03 | 122.4 | 176576 |
| 1777415400 | 126.92 | -3.2 | -2.46 | 127.39 | 128.6419 | 125.8278 | 145121 |
| 1777329000 | 130.12 | 0.96 | 0.74 | 129.51 | 130.15 | 127.95 | 129741 |
| 1777069800 | 129.16 | 0.44 | 0.34 | 130.69999 | 130.69999 | 128.11 | 169766 |
| 1776983400 | 128.72 | -2.25 | -1.72 | 130.1 | 130.8 | 126.33 | 154431 |
| 1776897000 | 130.97 | 2.31 | 1.80 | 131.1 | 131.71 | 129.81 | 115178 |
| 1776810600 | 128.66 | -1.03 | -0.79 | 130.4 | 131.46 | 128.21 | 174467 |
| 1776724200 | 129.69 | -0.13 | -0.10 | 129.34 | 130.24 | 128.08 | 176820 |
| 1776465000 | 129.82 | 1.57 | 1.22 | 130.16999 | 131.7301 | 129.29 | 227023 |
| 1776378600 | 128.25 | 1.96 | 1.55 | 127.85 | 128.37 | 125.5591 | 136322 |
| 1776292200 | 126.29 | 2.78 | 2.25 | 124.29 | 126.37 | 124.0565 | 167728 |
| 1776205800 | 123.51 | 1.98 | 1.63 | 122.96 | 123.87 | 122.55 | 177591 |
| 1776119400 | 121.53 | 2.35 | 1.97 | 118.42 | 121.63 | 118.42 | 270421 |
| 1775860200 | 119.18 | 0.99 | 0.84 | 118.845 | 120 | 118.56 | 105273 |
| 1775773800 | 118.19 | -1.58 | -1.32 | 119.16 | 119.88 | 117.73 | 116655 |
| 1775687400 | 119.77 | 4.42 | 3.83 | 121.74 | 122.35 | 118.69 | 230017 |
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.
