Premium
ARK Autonomous Technology and Robotics ETF (ARKQ)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.29 | 5.66561014263 | 75.72 | 82.43 | 75.32 | 98941 | 79.89742794 | SP |
| 4 | 4.56 | 6.04373757455 | 75.45 | 82.51 | 74.23 | 109043 | 78.04542512 | SP |
| 12 | 18.49 | 30.05526658 | 61.52 | 82.51 | 60.2 | 89280 | 71.20301659 | SP |
| 26 | 25.48 | 46.7265725289 | 54.53 | 82.51 | 48.25 | 89985 | 62.99781882 | SP |
| 52 | 21.11 | 35.8404074703 | 58.9 | 82.51 | 48.25 | 95352 | 58.36343437 | SP |
| 156 | 1.55 | 1.97552893194 | 78.46 | 82.51 | 39.35 | 140026 | 57.3613277 | SP |
| 260 | 42.05 | 110.774499473 | 37.96 | 101.11 | 26.19 | 268904 | 72.78316111 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 80.39 | -1.81 | -2.20 | 81.75 | 81.87 | 79.48 | 135617 |
| 1735255800 | 82.2 | 0.85 | 1.04 | 81.5 | 82.43 | 80.66 | 90030 |
| 1735077840 | 81.35 | 2.5 | 3.17 | 79.27 | 81.42 | 78.92 | 75465 |
| 1734996600 | 78.85 | 0.77 | 0.99 | 78.55 | 79.19 | 77.5115 | 131920 |
| 1734737400 | 78.08 | 1.16 | 1.51 | 75.72 | 79.49 | 75.32 | 98349 |
| 1734651000 | 76.92 | -0.22 | -0.29 | 78.42 | 79.02 | 76.16 | 155042 |
| 1734564600 | 77.14 | -3.97 | -4.89 | 81.11 | 82.51 | 76.41 | 186215 |
| 1734478200 | 81.11 | -0.06 | -0.07 | 81.26 | 81.3 | 79.9015 | 96949 |
| 1734391800 | 81.17 | 2.61 | 3.32 | 79.5 | 81.43 | 78.5721 | 216402 |
| 1734132600 | 78.56 | 1.55 | 2.01 | 77.5 | 78.56 | 77.0132 | 72309 |
| 1734046200 | 77.01 | -0.8 | -1.03 | 77.28 | 77.9185 | 76.93 | 62224 |
| 1733959800 | 77.81 | 1 | 1.30 | 77.5 | 77.9899 | 76.37 | 63937 |
| 1733873400 | 76.81 | -0.64 | -0.83 | 77.4 | 78.16 | 76.64 | 115531 |
| 1733787000 | 77.45 | -0.99 | -1.26 | 79.36 | 79.36 | 76.7 | 115490 |
| 1733527800 | 78.44 | 2.24 | 2.94 | 77.24 | 78.47 | 76.645 | 90992 |
| 1733441400 | 76.2 | 0.06 | 0.08 | 76.12 | 77.05 | 76.035 | 102513 |
| 1733355000 | 76.14 | 1.53 | 2.05 | 75.19 | 76.31 | 74.7425 | 73787 |
| 1733268600 | 74.61 | -0.94 | -1.24 | 74.24 | 75.215 | 74.23 | 120993 |
| 1733182200 | 75.55 | -1.21 | -1.58 | 77.59 | 77.65 | 75.07 | 114077 |
| 1732917840 | 76.76 | 2.29 | 3.08 | 75.45 | 77.09 | 75.2 | 89591 |
| 1732750200 | 74.47 | 0.21 | 0.28 | 74.52 | 75.5667 | 73.755 | 63723 |
| 1732663800 | 74.26 | 0.09 | 0.12 | 74.05 | 75.06 | 73.59 | 90853 |
| 1732577400 | 74.17 | 1.01 | 1.38 | 74.96 | 75.19 | 73.75 | 152810 |
| 1732318200 | 73.16 | 1.47 | 2.05 | 72.08 | 73.23 | 72.0481 | 89018 |
| 1732231800 | 71.69 | 1.96 | 2.81 | 70.15 | 71.94 | 69.5 | 98864 |
| 1732145400 | 69.73 | -0.21 | -0.30 | 69.94 | 70.14 | 68.76 | 87939 |
| 1732059000 | 69.94 | 1.3 | 1.89 | 67.97 | 70.01 | 67.97 | 153063 |
| 1731972600 | 68.64 | 1.11 | 1.64 | 68.51 | 69.13 | 67.85 | 133496 |
| 1731713400 | 67.53 | -0.47 | -0.69 | 67.51 | 67.9 | 67.14 | 87832 |
| 1731627000 | 68 | -2.24 | -3.19 | 70.35 | 70.5 | 67.94 | 139552 |
| 1731540600 | 70.24 | 0.98 | 1.41 | 71.28 | 72.07 | 70.13 | 163313 |
| 1731454200 | 69.26 | -1.46 | -2.06 | 70.07 | 70.37 | 68.49 | 112090 |
| 1731367800 | 70.72 | 2.45 | 3.59 | 70.23 | 70.9564 | 69.4249 | 115772 |
| 1731108600 | 68.27 | 1.36 | 2.03 | 66.97 | 68.4799 | 66.83 | 119690 |
| 1731022200 | 66.91 | 1.02 | 1.54 | 66.28 | 67.32 | 66.28 | 73247 |
| 1730935800 | 65.894999 | 3.48 | 5.58 | 64.79 | 65.9376 | 64.379999 | 99924 |
| 1730849400 | 62.41 | 1.24 | 2.03 | 61.68 | 62.45 | 61.68 | 38000 |
| 1730763000 | 61.17 | -0.47 | -0.76 | 61.21 | 61.77 | 60.81 | 64652 |
| 1730500200 | 61.64 | 0.66 | 1.08 | 61.5 | 62.09 | 61.4601 | 32469 |
| 1730413800 | 60.98 | -1.7 | -2.71 | 62.23 | 62.28 | 60.855 | 70949 |
| 1730327400 | 62.68 | -1.21 | -1.89 | 63.3 | 63.8699 | 62.68 | 72588 |
| 1730241000 | 63.89 | 0.23 | 0.36 | 63.64 | 63.9 | 63.26 | 64406 |
| 1730154600 | 63.66 | 0.77 | 1.22 | 63.29 | 64.03 | 63.15 | 57985 |
| 1729895400 | 62.89 | 0.54 | 0.87 | 62.46 | 63.205 | 62.42 | 48612 |
| 1729809000 | 62.35 | 1.09 | 1.77 | 62.57 | 62.87 | 62.17 | 53154 |
| 1729722600 | 61.265 | -0.81 | -1.30 | 61.76 | 62.1 | 60.72 | 63552 |
| 1729636200 | 62.07 | -0.49 | -0.78 | 62.15 | 62.28 | 61.6801 | 36309 |
| 1729549800 | 62.56 | -0.09 | -0.14 | 62.5 | 63.09 | 62.05 | 77055 |
| 1729290600 | 62.65 | 0.32 | 0.51 | 62.6 | 63.1442 | 62.54 | 57874 |
| 1729204200 | 62.33 | 0.22 | 0.35 | 62.67 | 62.925 | 62.2301 | 67781 |
| 1729117800 | 62.11 | 1.22 | 2.00 | 61.29 | 62.15 | 61.25 | 57238 |
| 1729031400 | 60.89 | -0.65 | -1.06 | 61.49 | 61.66 | 60.595 | 45439 |
| 1728945000 | 61.54 | 0.41 | 0.67 | 61.32 | 61.7098 | 61.0319 | 51988 |
| 1728685800 | 61.13 | 0.22 | 0.36 | 60.2 | 61.28 | 60.2 | 60893 |
| 1728599400 | 60.91 | -0.45 | -0.73 | 61.04 | 61.19 | 60.45 | 62456 |
| 1728513000 | 61.36 | 0.14 | 0.23 | 61.05 | 61.6251 | 60.8926 | 61694 |
| 1728426600 | 61.22 | 0.05 | 0.08 | 61.04 | 61.5675 | 61.04 | 63347 |
| 1728340200 | 61.17 | -0.47 | -0.76 | 61.66 | 61.72 | 60.8701 | 56202 |
| 1728081000 | 61.64 | 1.07 | 1.77 | 61.52 | 61.7 | 60.89 | 60570 |
| 1727994600 | 60.57 | -0.93 | -1.51 | 61.17 | 61.49 | 60.4 | 49186 |
| 1727908200 | 61.5 | 0.77 | 1.27 | 60.45 | 61.78 | 60.3371 | 116824 |
| 1727821800 | 60.73 | -0.19 | -0.31 | 61 | 61.2676 | 59.92 | 105466 |
| 1727735400 | 60.92 | -0.14 | -0.23 | 60.82 | 61.2 | 60.22 | 117936 |
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
