Premium
Pmv Adaptive Risk Parity ETF (ARP)
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 | -1.0035 | -3.03447233142 | 33.07 | 33.07 | 32.11 | 4506 | 32.78694351 | SP |
| 4 | -1.3735 | -4.10735645933 | 33.44 | 33.8008 | 31.87 | 6194 | 33.16523004 | SP |
| 12 | 1.3765 | 4.48517432388 | 30.69 | 33.82 | 30.69 | 6791 | 32.8634137 | SP |
| 26 | -0.5567 | -1.70645430246 | 32.6232 | 34.09 | 30.07 | 8627 | 32.20834082 | SP |
| 52 | 3.7665 | 13.3091872792 | 28.3 | 34.09 | 28.18 | 6529 | 31.51512754 | SP |
| 156 | 6.8265 | 27.0463549921 | 25.24 | 34.09 | 24.65 | 4919 | 29.09194068 | SP |
| 260 | 6.9465 | 27.6532643312 | 25.12 | 34.09 | 24.5901 | 6587 | 27.64536107 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 32.77 | -0.06 | -0.18 | 32.77 | 32.89 | 32.705 | 3319 |
| 1781821800 | 32.83 | 0.34 | 1.04 | 32.68 | 32.85 | 32.659999 | 7388 |
| 1781735400 | 32.493499 | -0.28 | -0.85 | 33.03 | 33.03 | 32.493499 | 555 |
| 1781649000 | 32.7723 | -0.26 | -0.79 | 33.07 | 33.07 | 32.7723 | 6761 |
| 1781562600 | 33.032899 | 0.46 | 1.42 | 32.88 | 33.07 | 32.88 | 10636 |
| 1781303400 | 32.57 | 0.04 | 0.13 | 32.49 | 32.575 | 32.439999 | 2120 |
| 1781217000 | 32.528 | 0.66 | 2.06 | 31.92 | 32.56 | 31.92 | 5972 |
| 1781130600 | 31.87 | -0.47 | -1.45 | 32.259999 | 32.345 | 31.87 | 2710 |
| 1781044200 | 32.3395 | -0.31 | -0.96 | 32.689999 | 32.799999 | 31.9 | 4309 |
| 1780957800 | 32.653399 | 0.27 | 0.83 | 32.729999 | 32.814999 | 32.653399 | 7758 |
| 1780698600 | 32.3849 | -1.12 | -3.33 | 33 | 33.03 | 32.3849 | 1587 |
| 1780612200 | 33.5 | -0.2 | -0.60 | 33.52 | 33.52 | 33.38 | 9468 |
| 1780525800 | 33.702 | -0.1 | -0.29 | 33.7 | 33.7503 | 33.66 | 4270 |
| 1780439400 | 33.8008 | 0.17 | 0.50 | 33.56 | 33.8008 | 33.56 | 5041 |
| 1780353000 | 33.6343 | 0.13 | 0.39 | 33.42 | 33.7066 | 33.42 | 21977 |
| 1780093800 | 33.5038 | -0 | -0.00 | 33.409999 | 33.545 | 33.409999 | 4534 |
| 1780007400 | 33.5041 | 0.16 | 0.49 | 33.259999 | 33.52 | 33.259999 | 1408 |
| 1779921000 | 33.34 | -0.22 | -0.66 | 33.369999 | 33.369999 | 33.265 | 11246 |
| 1779834600 | 33.56 | 0.25 | 0.74 | 33.439999 | 33.74 | 33.439999 | 6632 |
| 1779489000 | 33.3144 | -0.01 | -0.02 | 33.25 | 33.4 | 33.25 | 770 |
| 1779402600 | 33.32 | -0.02 | -0.05 | 33.13 | 33.32 | 33.13 | 14217 |
| 1779316200 | 33.3361 | 0.19 | 0.56 | 33.159999 | 33.3361 | 33.159999 | 1696 |
| 1779229800 | 33.15 | -0.15 | -0.44 | 32.95 | 33.24 | 32.95 | 3609 |
| 1779143400 | 33.295 | 0.07 | 0.20 | 33.229999 | 33.34 | 33.21 | 4759 |
| 1778884200 | 33.229999 | -0.51 | -1.51 | 33.11 | 33.259999 | 33.11 | 9801 |
| 1778797800 | 33.74 | -0.04 | -0.12 | 33.77 | 33.77 | 33.66 | 2750 |
| 1778711400 | 33.78 | 0.05 | 0.15 | 33.57 | 33.82 | 33.57 | 5185 |
| 1778625000 | 33.7278 | -0.06 | -0.18 | 33.66 | 33.7278 | 33.4 | 13449 |
| 1778538600 | 33.79 | 0.27 | 0.81 | 33.5 | 33.79 | 33.5 | 4281 |
| 1778279400 | 33.52 | 0.4 | 1.20 | 33.17 | 33.52 | 33.17 | 4479 |
| 1778193000 | 33.1216 | -0.21 | -0.63 | 33.33 | 33.33 | 33.09 | 1515 |
| 1778106600 | 33.33 | 0.31 | 0.94 | 33.29 | 33.33 | 33.189999 | 5039 |
| 1778020200 | 33.02 | 0.28 | 0.86 | 32.81 | 33.04 | 32.81 | 15234 |
| 1777933800 | 32.74 | -0.03 | -0.08 | 32.61 | 32.799999 | 32.61 | 15468 |
| 1777674600 | 32.7659 | -0.08 | -0.24 | 32.68 | 32.82 | 32.68 | 30879 |
| 1777588200 | 32.8444 | 0.32 | 0.97 | 32.46 | 32.845 | 32.46 | 20606 |
| 1777501800 | 32.527299 | 0.06 | 0.19 | 32.4 | 32.53 | 32.4 | 10594 |
| 1777415400 | 32.4643 | -0.07 | -0.21 | 32.27 | 32.4643 | 32.27 | 4187 |
| 1777329000 | 32.531 | -0.02 | -0.07 | 32.42 | 32.59 | 32.42 | 5643 |
| 1777069800 | 32.5527 | 0.1 | 0.30 | 32.549999 | 32.5527 | 32.5099 | 1114 |
| 1776983400 | 32.456699 | -0.02 | -0.06 | 32.47 | 32.47 | 32.369999 | 4694 |
| 1776897000 | 32.4748 | 0.25 | 0.77 | 32.57 | 32.57 | 32.45 | 1730 |
| 1776810600 | 32.226 | -0.18 | -0.55 | 32.31 | 32.39 | 32.226 | 7108 |
| 1776724200 | 32.403799 | -0.01 | -0.02 | 32.47 | 32.47 | 32.4 | 23307 |
| 1776465000 | 32.409999 | -0.01 | -0.03 | 32.46 | 32.46 | 32.3599 | 6829 |
| 1776378600 | 32.42 | 0.1 | 0.30 | 32.31 | 32.45 | 32.31 | 7370 |
| 1776292200 | 32.3236 | -0.07 | -0.22 | 32.32 | 32.34 | 32.32 | 795 |
| 1776205800 | 32.394599 | 0.22 | 0.70 | 32.39 | 32.394599 | 32.27 | 3315 |
| 1776119400 | 32.1698 | 0.18 | 0.55 | 31.98 | 32.185 | 31.98 | 2812 |
| 1775860200 | 31.9944 | -0.03 | -0.08 | 32.095 | 32.095 | 31.9944 | 1353 |
| 1775773800 | 32.02 | -0.01 | -0.03 | 32.07 | 32.07 | 31.99 | 1825 |
| 1775687400 | 32.03 | 0.22 | 0.70 | 32.02 | 32.06 | 31.935 | 1641 |
| 1775601000 | 31.8064 | -0.01 | -0.02 | 31.82 | 31.82 | 31.68 | 4612 |
| 1775514600 | 31.8138 | 0.08 | 0.24 | 31.66 | 31.8501 | 31.66 | 4637 |
| 1775169000 | 31.7372 | -0.01 | -0.04 | 31.69 | 31.74 | 31.635 | 2633 |
| 1775082600 | 31.7493 | 0.37 | 1.18 | 31.73 | 31.89 | 31.65 | 15994 |
| 1774996200 | 31.379 | 0.92 | 3.03 | 30.69 | 31.379 | 30.69 | 3482 |
| 1774909800 | 30.4569 | -0 | -0.01 | 30.07 | 30.53 | 30.07 | 3005 |
| 1774650600 | 30.4606 | 0.14 | 0.46 | 30.47 | 30.655 | 30.415 | 11473 |
| 1774564200 | 30.3206 | -0.76 | -2.46 | 30.58 | 30.74 | 30.3206 | 1721 |
| 1774477800 | 31.0842 | 0.54 | 1.78 | 31.25 | 31.25 | 30.86 | 1709 |
| 1774391400 | 30.54 | -0.16 | -0.52 | 30.45 | 30.6 | 30.45 | 11012 |
| 1774305000 | 30.6986 | 0.29 | 0.97 | 30.51 | 30.825 | 30.51 | 4028 |
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.
