Premium
Pmv Adaptive Risk Parity ETF (ARP)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1326 | 0.475609756098 | 27.88 | 28.09 | 27.71 | 939 | 27.96383641 | SP |
| 4 | 0.6026 | 2.19846771251 | 27.41 | 28.09 | 27.3999 | 6325 | 27.62042089 | SP |
| 12 | -0.6974 | -2.42911877395 | 28.71 | 29.2981 | 27.12 | 4103 | 27.67684211 | SP |
| 26 | 0.6213 | 2.26823845528 | 27.3913 | 29.2981 | 27.12 | 3066 | 28.07721105 | SP |
| 52 | 1.9966 | 7.67450799508 | 26.016 | 29.2981 | 25.67 | 3123 | 27.54989997 | SP |
| 156 | 2.8926 | 11.5151273885 | 25.12 | 29.2981 | 24.5901 | 6031 | 25.6843129 | SP |
| 260 | 2.8926 | 11.5151273885 | 25.12 | 29.2981 | 24.5901 | 6031 | 25.6843129 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733527800 | 29.077 | 0.07 | 0.25 | 29.07 | 29.077 | 29.07 | 276 |
| 1733441400 | 29.0049 | -0.07 | -0.25 | 29.01 | 29.0101 | 29.0049 | 661 |
| 1733355000 | 29.0775 | 0.15 | 0.53 | 29.22 | 29.22 | 29.0699 | 371 |
| 1733268600 | 28.9241 | 0.03 | 0.10 | 28.89 | 28.9241 | 28.88 | 633 |
| 1733182200 | 28.8959 | 0 | 0.01 | 28.84 | 28.8959 | 28.84 | 6770 |
| 1732917840 | 28.8938 | 0.15 | 0.52 | 28.92 | 28.92 | 28.8938 | 92 |
| 1732750200 | 28.7457 | -0.03 | -0.12 | 28.78 | 28.78 | 28.7457 | 2504 |
| 1732663800 | 28.7792 | 0.06 | 0.20 | 28.8 | 28.8 | 28.7792 | 158 |
| 1732577400 | 28.7221 | -0.15 | -0.52 | 28.99 | 28.99 | 28.7221 | 788 |
| 1732318200 | 28.8708 | 0.11 | 0.39 | 28.92 | 28.92 | 28.8708 | 37 |
| 1732231800 | 28.7577 | 0.1 | 0.36 | 28.85 | 28.85 | 28.7577 | 1386 |
| 1732145400 | 28.654 | 0.04 | 0.13 | 28.71 | 28.71 | 28.654 | 2757 |
| 1732059000 | 28.6154 | 0.12 | 0.42 | 28.51 | 28.6154 | 28.5099 | 1142 |
| 1731972600 | 28.4959 | 0.18 | 0.65 | 28.4799 | 28.4959 | 28.4601 | 4778 |
| 1731713400 | 28.3112 | -0.17 | -0.60 | 28.3112 | 28.3112 | 28.3112 | 77 |
| 1731627000 | 28.4829 | -0.13 | -0.44 | 28.5271 | 28.5271 | 28.4794 | 1526 |
| 1731540600 | 28.6087 | -0.06 | -0.21 | 28.87 | 28.87 | 28.6087 | 250 |
| 1731454200 | 28.6685 | -0.16 | -0.57 | 28.84 | 28.84 | 28.6685 | 19012 |
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
