Premium
Brookstone Active ETF (BAMA)
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 | 0.0521 | 0.143684500827 | 36.26 | 36.42 | 35.49 | 5809 | 35.98045818 | SP |
| 4 | 0.3721 | 1.03533667223 | 35.94 | 37.1 | 35.49 | 4671 | 36.45282152 | SP |
| 12 | 3.0271 | 9.09448700616 | 33.285 | 37.1 | 32.28 | 4991 | 35.20747948 | SP |
| 26 | 2.5321 | 7.49585553582 | 33.78 | 37.1 | 32.28 | 6249 | 34.67441252 | SP |
| 52 | 5.0953 | 16.3223008124 | 31.2168 | 37.1 | 31 | 6181 | 33.90369288 | SP |
| 156 | 11.1973 | 44.5844681224 | 25.1148 | 37.1 | 24.39 | 7437 | 29.8166562 | SP |
| 260 | 11.1973 | 44.5844681224 | 25.1148 | 37.1 | 24.39 | 7437 | 29.8166562 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 36.3121 | 0.09 | 0.25 | 36.27 | 36.34 | 36.15 | 4557 |
| 1781217000 | 36.2208 | 0.67 | 1.89 | 35.66 | 36.24 | 35.66 | 6698 |
| 1781130600 | 35.55 | -0.43 | -1.20 | 35.59 | 35.9701 | 35.55 | 4905 |
| 1781044200 | 35.98 | -0.08 | -0.22 | 36.32 | 36.42 | 35.49 | 6866 |
| 1780957800 | 36.0599 | 0.13 | 0.35 | 35.96 | 36.2 | 35.96 | 7926 |
| 1780698600 | 35.9333 | -0.91 | -2.46 | 36.26 | 36.4 | 35.91 | 2649 |
| 1780612200 | 36.84 | 0 | 0.01 | 36.68 | 36.91 | 36.68 | 5084 |
| 1780525800 | 36.8361 | -0.23 | -0.63 | 37 | 37 | 36.81 | 2946 |
| 1780439400 | 37.0701 | 0.07 | 0.18 | 36.93 | 37.1 | 36.93 | 8500 |
| 1780353000 | 37.0032 | 0.14 | 0.39 | 36.805 | 37.05 | 36.805 | 9098 |
| 1780093800 | 36.8602 | 0.09 | 0.23 | 36.8 | 36.9 | 36.8 | 4541 |
| 1780007400 | 36.7738 | 0.1 | 0.27 | 36.555 | 36.8 | 36.53 | 7021 |
| 1779921000 | 36.6736 | -0.02 | -0.06 | 36.7 | 36.71 | 36.6736 | 2410 |
| 1779834600 | 36.6961 | 0.37 | 1.02 | 36.37 | 36.71 | 36.37 | 2421 |
| 1779489000 | 36.3257 | 0.05 | 0.13 | 36.395 | 36.43 | 36.3257 | 4400 |
| 1779402600 | 36.28 | 0.09 | 0.24 | 36.05 | 36.35 | 36.05 | 4663 |
| 1779316200 | 36.192 | 0.38 | 1.07 | 35.88 | 36.21 | 35.87 | 2543 |
| 1779229800 | 35.8092 | -0.24 | -0.67 | 35.85 | 35.86 | 35.79 | 1784 |
| 1779143400 | 36.05 | -0.05 | -0.13 | 36.02 | 36.14 | 35.91 | 3299 |
| 1778884200 | 36.0968 | -0.47 | -1.29 | 35.94 | 36.16 | 35.94 | 987 |
| 1778797800 | 36.57 | 0.15 | 0.41 | 36.71 | 36.71 | 36.52 | 2066 |
| 1778711400 | 36.4203 | 0.26 | 0.72 | 36.16 | 36.45 | 36.16 | 1918 |
| 1778625000 | 36.16 | -0.22 | -0.59 | 36.185 | 36.185 | 35.97 | 5166 |
| 1778538600 | 36.3761 | 0.01 | 0.02 | 36.305 | 36.405 | 36.305 | 4955 |
| 1778279400 | 36.37 | 0.31 | 0.85 | 36.08 | 36.37 | 36.08 | 4175 |
| 1778193000 | 36.0619 | -0.2 | -0.54 | 36.28 | 36.29 | 36.04 | 7707 |
| 1778106600 | 36.2579 | 0.56 | 1.58 | 36.035 | 36.2579 | 36.035 | 13336 |
| 1778020200 | 35.6952 | 0.28 | 0.78 | 35.54 | 35.74 | 35.54 | 6815 |
| 1777933800 | 35.42 | -0.13 | -0.37 | 35.52 | 35.6 | 35.42 | 4836 |
| 1777674600 | 35.553 | 0.07 | 0.19 | 35.53 | 35.75 | 35.53 | 3382 |
| 1777588200 | 35.4871 | 0.34 | 0.96 | 35.24 | 35.5 | 35.22 | 4569 |
| 1777501800 | 35.1489 | -0.1 | -0.29 | 35.21 | 35.225 | 35.08 | 4979 |
| 1777415400 | 35.25 | -0.19 | -0.54 | 35.24 | 35.28 | 35.2 | 8737 |
| 1777329000 | 35.4407 | 0.03 | 0.09 | 35.37 | 35.45 | 35.37 | 3921 |
| 1777069800 | 35.41 | 0.29 | 0.83 | 35.18 | 35.42 | 35.18 | 3008 |
| 1776983400 | 35.12 | -0.22 | -0.63 | 35.245 | 35.28 | 35.07 | 3835 |
| 1776897000 | 35.3416 | 0.31 | 0.89 | 35.19 | 35.3416 | 35.19 | 3605 |
| 1776810600 | 35.03 | -0.27 | -0.75 | 35.315 | 35.315 | 35.03 | 3992 |
| 1776724200 | 35.2951 | -0.12 | -0.33 | 35.305 | 35.305 | 35.25 | 5502 |
| 1776465000 | 35.4131 | 0.36 | 1.04 | 35.07 | 35.5 | 35.07 | 4513 |
| 1776378600 | 35.05 | 0.02 | 0.05 | 35.05 | 35.06 | 34.99 | 4302 |
| 1776292200 | 35.0325 | 0.16 | 0.45 | 34.89 | 35.0325 | 34.89 | 2015 |
| 1776205800 | 34.8772 | 0.37 | 1.06 | 34.55 | 34.89 | 34.55 | 4463 |
| 1776119400 | 34.51 | 0.23 | 0.66 | 34.165 | 34.51 | 34.165 | 5858 |
| 1775860200 | 34.2827 | 0.03 | 0.10 | 34.27 | 34.37 | 34.27 | 1611 |
| 1775773800 | 34.25 | 0.13 | 0.38 | 33.75 | 34.2703 | 33.75 | 10986 |
| 1775687400 | 34.12 | 0.75 | 2.25 | 34.07 | 34.26 | 34.059 | 7257 |
| 1775601000 | 33.369999 | 0.02 | 0.07 | 33.25 | 33.369999 | 33.13 | 1975 |
| 1775514600 | 33.3452 | 0.1 | 0.29 | 33.25 | 33.36 | 33.25 | 3627 |
| 1775169000 | 33.2475 | -0.03 | -0.10 | 32.875 | 33.28 | 32.875 | 7175 |
| 1775082600 | 33.28 | 0.23 | 0.70 | 33.14 | 33.33 | 33.14 | 5489 |
| 1774996200 | 33.0474 | 0.72 | 2.22 | 32.53 | 33.0474 | 32.53 | 2518 |
| 1774909800 | 32.3301 | -0.07 | -0.21 | 32.56 | 32.56 | 32.28 | 2666 |
| 1774650600 | 32.398 | -0.31 | -0.94 | 32.604999 | 32.604999 | 32.36 | 2452 |
| 1774564200 | 32.7058 | -0.54 | -1.64 | 33.015 | 33.09 | 32.7058 | 2771 |
| 1774477800 | 33.25 | 0.22 | 0.67 | 33.189999 | 33.34 | 33.189999 | 7764 |
| 1774391400 | 33.03 | -0.2 | -0.60 | 32.994999 | 33.11 | 32.994999 | 7344 |
| 1774305000 | 33.229999 | 0.38 | 1.16 | 33.14 | 33.4468 | 33.14 | 11669 |
| 1774045800 | 32.8494 | -0.54 | -1.61 | 33.284999 | 33.284999 | 32.77 | 7782 |
| 1773959400 | 33.3864 | -0.05 | -0.16 | 33.174999 | 33.45 | 33.174999 | 4201 |
| 1773873000 | 33.439999 | -0.34 | -1.01 | 33.625 | 33.7 | 33.439999 | 8523 |
| 1773786600 | 33.78 | 0.08 | 0.24 | 33.79 | 33.86 | 33.7501 | 3110 |
| 1773700200 | 33.7 | 0.34 | 1.02 | 33.52 | 33.74 | 33.52 | 3295 |
| 1773441000 | 33.36 | -0.17 | -0.51 | 33.61 | 33.77 | 33.33 | 6736 |
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.
