Premium
Pmv Adaptive Risk Parity ETF (ARP)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1516 | -0.548877624909 | 27.62 | 27.84 | 27.4138 | 14646 | 27.56937568 | SP |
| 4 | -0.4516 | -1.61747851003 | 27.92 | 28.22 | 27.4138 | 9643 | 27.85556774 | SP |
| 12 | -1.6155 | -5.55461956615 | 29.0839 | 29.1952 | 27.12 | 7122 | 27.70855571 | SP |
| 26 | -0.3816 | -1.37019748654 | 27.85 | 29.2981 | 27.12 | 4445 | 28.00225237 | SP |
| 52 | 0.9384 | 3.53712777987 | 26.53 | 29.2981 | 26.3489 | 3588 | 27.69685465 | SP |
| 156 | 2.3484 | 9.34872611465 | 25.12 | 29.2981 | 24.5901 | 6183 | 25.79949218 | SP |
| 260 | 2.3484 | 9.34872611465 | 25.12 | 29.2981 | 24.5901 | 6183 | 25.79949218 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 27.4684 | 0.05 | 0.20 | 27.4 | 27.47 | 27.34 | 2559 |
| 1741303800 | 27.4138 | -0.18 | -0.66 | 27.43 | 27.43 | 27.4138 | 1896 |
| 1741217400 | 27.5968 | 0.09 | 0.33 | 27.49 | 27.5968 | 27.42 | 11914 |
| 1741131000 | 27.5049 | -0.07 | -0.26 | 27.52 | 27.66 | 27.5049 | 6718 |
| 1741044600 | 27.5763 | -0.16 | -0.59 | 27.84 | 27.84 | 27.5763 | 52477 |
| 1740785400 | 27.7391 | 0.11 | 0.39 | 27.62 | 27.7391 | 27.61 | 224 |
| 1740699000 | 27.6321 | -0.2 | -0.72 | 27.86 | 27.86 | 27.6321 | 6951 |
| 1740612600 | 27.8331 | 0.02 | 0.06 | 27.83 | 27.85 | 27.83 | 554 |
| 1740526200 | 27.8175 | -0.13 | -0.47 | 27.8001 | 27.8175 | 27.8001 | 126 |
| 1740439800 | 27.9483 | -0.01 | -0.04 | 27.93 | 28.0099 | 27.93 | 5764 |
| 1740180600 | 27.9599 | -0.18 | -0.62 | 28.055 | 28.055 | 27.95 | 16463 |
| 1740094200 | 28.135 | -0.07 | -0.24 | 28.09 | 28.1399 | 28.07 | 4013 |
| 1740007800 | 28.2041 | 0.03 | 0.12 | 28.19 | 28.22 | 28.18 | 2371 |
| 1739921400 | 28.17 | 0.15 | 0.54 | 28.14 | 28.17 | 28.1001 | 33857 |
| 1739575800 | 28.02 | -0.1 | -0.36 | 28.05 | 28.05 | 27.98 | 20206 |
| 1739489400 | 28.1214 | 0.13 | 0.46 | 28.07 | 28.14 | 28.07 | 13147 |
| 1739403000 | 27.9939 | -0.02 | -0.07 | 27.99 | 28.02 | 27.9899 | 3262 |
| 1739316600 | 28.0126 | -0.03 | -0.10 | 27.86 | 28.04 | 27.86 | 2185 |
| 1739230200 | 28.0398 | 0.18 | 0.63 | 28.09 | 28.09 | 28.0398 | 348 |
| 1738971000 | 27.8646 | -0.06 | -0.21 | 27.92 | 27.92 | 27.71 | 736 |
| 1738884600 | 27.9224 | 0.02 | 0.09 | 28.01 | 28.01 | 27.9075 | 1393 |
| 1738798200 | 27.8984 | 0.04 | 0.16 | 27.88 | 27.8984 | 27.88 | 34 |
| 1738711800 | 27.8541 | 0.09 | 0.31 | 27.89 | 27.89 | 27.83 | 32 |
| 1738625400 | 27.769 | -0.01 | -0.04 | 27.52 | 27.83 | 27.52 | 26168 |
| 1738366200 | 27.78 | -0 | -0.01 | 27.83 | 27.83 | 27.78 | 261 |
| 1738279800 | 27.7818 | 0.14 | 0.50 | 27.71 | 27.7818 | 27.71 | 3482 |
| 1738193400 | 27.6434 | -0.05 | -0.19 | 27.78 | 27.78 | 27.6434 | 11258 |
| 1738107000 | 27.696 | 0.18 | 0.66 | 27.64 | 27.696 | 27.64 | 1589 |
| 1738020600 | 27.5136 | -0.24 | -0.86 | 27.49 | 27.5136 | 27.49 | 40 |
| 1737761400 | 27.7524 | -0 | -0.01 | 27.7524 | 27.7524 | 27.7524 | 3 |
| 1737675000 | 27.7547 | 0 | 0.00 | 27.7547 | 27.7547 | 27.7547 | 0 |
| 1737588600 | 27.7547 | 0.11 | 0.38 | 27.78 | 27.7899 | 27.7547 | 6588 |
| 1737502200 | 27.6489 | 0.08 | 0.29 | 27.66 | 27.67 | 27.6455 | 725 |
| 1737156600 | 27.5702 | 0.1 | 0.37 | 27.64 | 27.64 | 27.5702 | 17386 |
| 1737070200 | 27.468 | 0.03 | 0.10 | 27.62 | 27.62 | 27.468 | 35906 |
| 1736983800 | 27.4408 | 0.23 | 0.86 | 27.41 | 27.4408 | 27.3999 | 5777 |
| 1736897400 | 27.208 | -0.01 | -0.04 | 27.29 | 27.29 | 27.208 | 696 |
| 1736811000 | 27.2185 | -0.05 | -0.17 | 27.2 | 27.22 | 27.1872 | 1218 |
| 1736551800 | 27.2642 | -0.03 | -0.09 | 27.16 | 27.29 | 27.16 | 1339 |
| 1736379000 | 27.2896 | 0.08 | 0.29 | 27.21 | 27.2896 | 27.21 | 72 |
| 1736292600 | 27.21 | -0.14 | -0.52 | 27.38 | 27.38 | 27.21 | 1128 |
| 1736206200 | 27.3525 | 0.03 | 0.13 | 27.37 | 27.41 | 27.3525 | 23337 |
| 1735947000 | 27.3181 | 0.14 | 0.52 | 27.26 | 27.3181 | 27.1801 | 4262 |
| 1735860600 | 27.1777 | -0 | -0.01 | 27.32 | 27.32 | 27.16 | 25354 |
| 1735687800 | 27.1807 | 0.01 | 0.05 | 27.2 | 27.2 | 27.18 | 1912 |
| 1735601400 | 27.1658 | -1.61 | -5.60 | 27.13 | 27.21 | 27.12 | 12867 |
| 1735342200 | 28.7783 | -0.25 | -0.85 | 28.7783 | 28.7783 | 28.7783 | 2 |
| 1735255800 | 29.024 | 0.06 | 0.22 | 29.024 | 29.024 | 29.024 | 12 |
| 1735077840 | 28.9611 | 0.18 | 0.62 | 28.96 | 28.9611 | 28.94 | 521 |
| 1734996600 | 28.7817 | 0.11 | 0.37 | 28.79 | 28.79 | 28.7817 | 55 |
| 1734737400 | 28.6762 | 0.19 | 0.67 | 28.52 | 28.6762 | 28.52 | 468 |
| 1734651000 | 28.4856 | -0.05 | -0.16 | 28.69 | 28.69 | 28.4856 | 13460 |
| 1734564600 | 28.5321 | -0.58 | -2.00 | 29.12 | 29.12 | 28.5321 | 1146 |
| 1734478200 | 29.1131 | -0.08 | -0.28 | 29.13 | 29.13 | 29.105 | 3573 |
| 1734391800 | 29.1952 | 0.11 | 0.38 | 29.1952 | 29.1952 | 29.1952 | 3 |
| 1734132600 | 29.0839 | -0.04 | -0.15 | 29.0839 | 29.0839 | 29.0839 | 91 |
| 1734046200 | 29.1265 | -0.17 | -0.59 | 29.21 | 29.21 | 29.1265 | 502 |
| 1733959800 | 29.2981 | 0.23 | 0.79 | 29.2981 | 29.2981 | 29.2981 | 3 |
| 1733873400 | 29.0684 | 0.02 | 0.06 | 29.0684 | 29.0684 | 29.0684 | 13 |
| 1733787000 | 29.0517 | -0.03 | -0.09 | 29.28 | 29.28 | 29.0517 | 44 |
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
