Premium
Alger 35 Etf (ATFV)
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 | 3.7 | 9.73684210526 | 38 | 41.91 | 37.46 | 49654 | 40.53251488 | SP |
| 4 | 2.33 | 5.91821183642 | 39.37 | 41.94 | 37.37 | 55851 | 40.13532716 | SP |
| 12 | 9.75 | 30.5164319249 | 31.95 | 41.94 | 29.7301 | 42852 | 38.06721714 | SP |
| 26 | 7.81 | 23.0451460608 | 33.89 | 41.94 | 29.7301 | 39369 | 36.2319304 | SP |
| 52 | 13.5 | 47.8723404255 | 28.2 | 41.94 | 27.5 | 37836 | 35.25593573 | SP |
| 156 | 26.58 | 175.793650794 | 15.12 | 41.94 | 13.6687 | 17332 | 31.65888342 | SP |
| 260 | 21.11 | 102.525497814 | 20.59 | 41.94 | 12.6957 | 11147 | 30.77621315 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 41.61 | 0.76 | 1.87 | 41.7 | 41.76 | 40.99 | 35812 |
| 1781735400 | 40.8452 | -0.03 | -0.09 | 40.95 | 41.91 | 40.51 | 119413 |
| 1781649000 | 40.88 | -0.24 | -0.58 | 40.94 | 41.85 | 40.88 | 44797 |
| 1781562600 | 41.12 | 2.17 | 5.57 | 40.16 | 41.42 | 40.16 | 39742 |
| 1781303400 | 38.95 | 0.31 | 0.79 | 38.68 | 39.59 | 38.68 | 24347 |
| 1781217000 | 38.6438 | 0.9 | 2.40 | 38 | 38.75 | 37.46 | 19973 |
| 1781130600 | 37.7391 | -0.98 | -2.52 | 38.44 | 38.9547 | 37.69 | 127359 |
| 1781044200 | 38.7155 | -0.33 | -0.86 | 39.18 | 39.35 | 37.37 | 49743 |
| 1780957800 | 39.05 | -0.27 | -0.70 | 39.32 | 39.64 | 39.05 | 21733 |
| 1780698600 | 39.3237 | -2.12 | -5.11 | 40.79 | 40.79 | 38.94 | 50942 |
| 1780612200 | 41.44 | 0.83 | 2.04 | 40 | 41.63 | 40 | 100871 |
| 1780525800 | 40.61 | -0.83 | -2.00 | 41.42 | 41.42 | 40.4 | 54040 |
| 1780439400 | 41.44 | -0.31 | -0.73 | 41.74 | 41.74 | 41.205 | 76387 |
| 1780353000 | 41.745 | 1.54 | 3.83 | 39.91 | 41.94 | 39.91 | 114144 |
| 1780093800 | 40.2039 | -0.18 | -0.44 | 40.78 | 40.78 | 37.5 | 48668 |
| 1780007400 | 40.38 | 0.66 | 1.65 | 40.32 | 40.615 | 39.845 | 23360 |
| 1779921000 | 39.725 | 0.07 | 0.16 | 39.82 | 39.9 | 39.33 | 32384 |
| 1779834600 | 39.66 | 0.47 | 1.19 | 40.07 | 40.18 | 39.29 | 11166 |
| 1779489000 | 39.1936 | -0.38 | -0.95 | 39.82 | 39.82 | 38.97 | 83032 |
| 1779402600 | 39.57 | 0.95 | 2.47 | 39.37 | 39.64 | 38.9 | 19074 |
| 1779316200 | 38.615 | 0.8 | 2.10 | 38.6 | 38.85 | 38.12 | 30834 |
| 1779229800 | 37.8196 | -0.48 | -1.24 | 38.02 | 38.2044 | 37.2827 | 9123 |
| 1779143400 | 38.2955 | -0.53 | -1.37 | 38.59 | 38.74 | 37.75 | 52336 |
| 1778884200 | 38.8288 | -0.67 | -1.70 | 39.11 | 39.211 | 38.595 | 33863 |
| 1778797800 | 39.4996 | 0.56 | 1.45 | 39.13 | 39.9199 | 38.67 | 21230 |
| 1778711400 | 38.935 | 0.86 | 2.25 | 38.14 | 39.31 | 38.06 | 30815 |
| 1778625000 | 38.08 | -0.41 | -1.05 | 38 | 38.56 | 37.7 | 12504 |
| 1778538600 | 38.4859 | 0.43 | 1.12 | 37.86 | 38.8019 | 37.86 | 151416 |
| 1778279400 | 38.06 | -0.29 | -0.76 | 38.45 | 38.45 | 38 | 27881 |
| 1778193000 | 38.35 | -0.36 | -0.92 | 38.7 | 38.8 | 38.155 | 16685 |
| 1778106600 | 38.705 | 1.02 | 2.69 | 38 | 38.705 | 37.84 | 33647 |
| 1778020200 | 37.69 | 0.21 | 0.56 | 37.62 | 37.98 | 37.62 | 256629 |
| 1777933800 | 37.48 | 0.37 | 1.00 | 37.24 | 37.63 | 37.24 | 19247 |
| 1777674600 | 37.11 | 0.64 | 1.75 | 36.74 | 37.2 | 36.74 | 68261 |
| 1777588200 | 36.47 | 0.38 | 1.05 | 36.4 | 36.47 | 35.7362 | 20533 |
| 1777501800 | 36.09 | 0.05 | 0.14 | 36.19 | 36.19 | 35.79 | 24633 |
| 1777415400 | 36.0401 | -0.62 | -1.69 | 36.1 | 36.155 | 35.785 | 46772 |
| 1777329000 | 36.6598 | -0.02 | -0.06 | 36.79 | 36.79 | 36.51 | 18914 |
| 1777069800 | 36.6819 | 0.48 | 1.33 | 36.34 | 36.95 | 36.17 | 15988 |
| 1776983400 | 36.2 | -0.48 | -1.31 | 36.44 | 36.6 | 35.69 | 30287 |
| 1776897000 | 36.68 | 0.44 | 1.21 | 36.71 | 36.74 | 36.4 | 26774 |
| 1776810600 | 36.24 | -0.2 | -0.55 | 36.69 | 36.69 | 35.9801 | 12954 |
| 1776724200 | 36.44 | -0.14 | -0.38 | 36.4 | 36.44 | 35.98 | 48071 |
| 1776465000 | 36.58 | 0.41 | 1.13 | 36.39 | 36.6172 | 36.37 | 22709 |
| 1776378600 | 36.17 | 0.06 | 0.17 | 36.21 | 36.27 | 35.93 | 41785 |
| 1776292200 | 36.11 | 0.17 | 0.47 | 35.85 | 36.22 | 35.77 | 33993 |
| 1776205800 | 35.94 | 1.31 | 3.78 | 35.16 | 35.94 | 35.1 | 41406 |
| 1776119400 | 34.63 | 0.56 | 1.64 | 33.99 | 34.72 | 33.99 | 15475 |
| 1775860200 | 34.07 | 0.44 | 1.32 | 33.86 | 34.12 | 33.68 | 48317 |
| 1775773800 | 33.6253 | 0.35 | 1.04 | 33.38 | 33.66 | 33.07 | 23625 |
| 1775687400 | 33.28 | 0.81 | 2.51 | 33.7 | 33.75 | 33.150799 | 45310 |
| 1775601000 | 32.465 | 0.1 | 0.29 | 31.87 | 32.47 | 31.755 | 13059 |
| 1775514600 | 32.369999 | 0.44 | 1.38 | 32.189999 | 32.369999 | 32.0007 | 15808 |
| 1775169000 | 31.93 | 0.28 | 0.89 | 31.02 | 31.9499 | 30.9505 | 26378 |
| 1775082600 | 31.649 | 0.28 | 0.89 | 31.76 | 31.985 | 31.56 | 10381 |
| 1774996200 | 31.37 | 1.44 | 4.80 | 30.3 | 31.4099 | 30.3 | 15868 |
| 1774909800 | 29.9331 | -0.44 | -1.44 | 30.59 | 30.59 | 29.7301 | 12810 |
| 1774650600 | 30.37 | -0.73 | -2.35 | 31.03 | 31.03 | 30.32 | 44209 |
| 1774564200 | 31.1 | -1.18 | -3.65 | 31.95 | 31.95 | 31.055 | 9963 |
| 1774477800 | 32.2777 | 0.27 | 0.84 | 32.299999 | 32.5833 | 32.13 | 4989 |
| 1774391400 | 32.009999 | -0.39 | -1.20 | 32.229999 | 32.229999 | 31.83 | 13696 |
| 1774305000 | 32.4 | 0.51 | 1.60 | 32.17 | 32.78 | 32.17 | 27203 |
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.
