Premium
Brookstone Opportunities ETF (BAMO)
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 | -0.0698 | -0.203795620438 | 34.25 | 34.48 | 34.1 | 3668 | 34.19970251 | SP |
| 4 | -0.2098 | -0.610061064263 | 34.39 | 34.61 | 33.74 | 4883 | 34.26696809 | SP |
| 12 | 2.2652 | 7.09760300799 | 31.915 | 34.61 | 31.84 | 4999 | 33.72236813 | SP |
| 26 | 1.5902 | 4.87941086223 | 32.59 | 34.61 | 31.24 | 6447 | 33.05693206 | SP |
| 52 | 3.301 | 10.6900437835 | 30.8792 | 34.61 | 30.8792 | 5975 | 32.54931134 | SP |
| 156 | 9.0685 | 36.1126486857 | 25.1117 | 34.61 | 24.53 | 6917 | 29.31961447 | SP |
| 260 | 9.0685 | 36.1126486857 | 25.1117 | 34.61 | 24.53 | 6917 | 29.31961447 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 34.1802 | 0.01 | 0.03 | 34.03 | 34.24 | 34.03 | 13395 |
| 1782426600 | 34.17 | 0.01 | 0.03 | 34.1 | 34.3301 | 34.1 | 6327 |
| 1782340200 | 34.16 | -0.03 | -0.08 | 34.185 | 34.27 | 34.1499 | 3105 |
| 1782253800 | 34.188 | -0.18 | -0.53 | 34.1 | 34.27 | 34.1 | 3201 |
| 1782167400 | 34.3707 | -0.06 | -0.16 | 34.25 | 34.48 | 34.25 | 2039 |
| 1781821800 | 34.4275 | 0.18 | 0.52 | 34.44 | 34.44 | 34.4 | 3219 |
| 1781735400 | 34.25 | -0.23 | -0.67 | 34.49 | 34.52 | 34.23 | 6215 |
| 1781649000 | 34.48 | -0.03 | -0.09 | 34.49 | 34.56 | 34.48 | 6303 |
| 1781562600 | 34.51 | 0.3 | 0.89 | 34.26 | 34.61 | 34.26 | 8308 |
| 1781303400 | 34.2061 | 0.12 | 0.36 | 34.13 | 34.22 | 34.06 | 5186 |
| 1781217000 | 34.0848 | 0.34 | 1.02 | 33.81 | 34.12 | 33.8 | 4640 |
| 1781130600 | 33.7403 | -0.32 | -0.94 | 33.78 | 34.05 | 33.74 | 7374 |
| 1781044200 | 34.0601 | -0.03 | -0.10 | 34.18 | 34.18 | 33.75 | 5857 |
| 1780957800 | 34.095 | -0 | -0.01 | 34.205 | 34.24 | 34.092 | 7044 |
| 1780698600 | 34.0994 | -0.46 | -1.32 | 34.25 | 34.25 | 34.07 | 2174 |
| 1780612200 | 34.5546 | 0.17 | 0.49 | 34.32 | 34.59 | 34.32 | 3284 |
| 1780525800 | 34.386 | -0.17 | -0.50 | 34.495 | 34.495 | 34.386 | 3281 |
| 1780439400 | 34.5601 | 0.06 | 0.17 | 34.445 | 34.57 | 34.445 | 5741 |
| 1780353000 | 34.5 | 0.05 | 0.14 | 34.4 | 34.54 | 34.4 | 5631 |
| 1780093800 | 34.4525 | 0.07 | 0.21 | 34.39 | 34.48 | 34.39 | 3856 |
| 1780007400 | 34.38 | 0.02 | 0.05 | 34.26 | 34.38 | 34.26 | 7267 |
| 1779921000 | 34.362 | 0.02 | 0.06 | 34.34 | 34.38 | 34.34 | 1989 |
| 1779834600 | 34.3411 | 0.07 | 0.20 | 34.31 | 34.35 | 34.31 | 1431 |
| 1779489000 | 34.2712 | 0.11 | 0.32 | 34.24 | 34.35 | 34.24 | 4949 |
| 1779402600 | 34.163 | 0.07 | 0.22 | 33.96 | 34.18 | 33.96 | 4405 |
| 1779316200 | 34.0893 | 0.25 | 0.73 | 33.88 | 34.11 | 33.88 | 2565 |
| 1779229800 | 33.8416 | -0.14 | -0.41 | 33.86 | 33.89 | 33.8416 | 4040 |
| 1779143400 | 33.9816 | 0 | 0.01 | 33.9 | 33.9816 | 33.86 | 2458 |
| 1778884200 | 33.9791 | -0.24 | -0.71 | 33.84 | 34.04 | 33.84 | 1591 |
| 1778797800 | 34.2207 | 0.16 | 0.47 | 34.08 | 34.24 | 34.08 | 1690 |
| 1778711400 | 34.0604 | 0.06 | 0.18 | 33.98 | 34.0801 | 33.98 | 1821 |
| 1778625000 | 33.9982 | -0.01 | -0.03 | 33.81 | 33.9982 | 33.81 | 6500 |
| 1778538600 | 34.01 | 0.06 | 0.17 | 33.91 | 34.02 | 33.91 | 5306 |
| 1778279400 | 33.9532 | 0.11 | 0.33 | 33.81 | 33.97 | 33.81 | 10764 |
| 1778193000 | 33.84 | -0.1 | -0.30 | 33.95 | 33.95 | 33.81 | 7461 |
| 1778106600 | 33.942 | 0.3 | 0.90 | 33.73 | 33.942 | 33.73 | 12493 |
| 1778020200 | 33.6392 | 0.17 | 0.50 | 33.549999 | 33.68 | 33.549999 | 7953 |
| 1777933800 | 33.4733 | -0.16 | -0.46 | 33.58 | 33.58 | 33.4733 | 2903 |
| 1777674600 | 33.6286 | 0.02 | 0.07 | 33.65 | 33.75 | 33.6286 | 2727 |
| 1777588200 | 33.6037 | 0.27 | 0.82 | 33.39 | 33.62 | 33.39 | 3329 |
| 1777501800 | 33.3308 | -0.06 | -0.17 | 33.35 | 33.35 | 33.28 | 1188 |
| 1777415400 | 33.3878 | -0.07 | -0.20 | 33.34 | 33.439999 | 33.34 | 19622 |
| 1777329000 | 33.454099 | 0.01 | 0.03 | 33.409999 | 33.46 | 33.409999 | 3625 |
| 1777069800 | 33.444899 | 0.1 | 0.31 | 33.38 | 33.444899 | 33.38 | 1564 |
| 1776983400 | 33.3399 | -0.07 | -0.22 | 33.34 | 33.35 | 33.32 | 2460 |
| 1776897000 | 33.4139 | 0.17 | 0.52 | 33.35 | 33.42 | 33.35 | 3331 |
| 1776810600 | 33.2397 | -0.13 | -0.39 | 33.39 | 33.46 | 33.22 | 4045 |
| 1776724200 | 33.369999 | -0.03 | -0.10 | 33.4031 | 33.4031 | 33.33 | 5738 |
| 1776465000 | 33.4031 | 0.29 | 0.88 | 33.06 | 33.47 | 33.06 | 10118 |
| 1776378600 | 33.1109 | 0.04 | 0.12 | 32.909999 | 33.1109 | 32.909999 | 4251 |
| 1776292200 | 33.0708 | 0.11 | 0.34 | 32.97 | 33.0708 | 32.97 | 1238 |
| 1776205800 | 32.960099 | 0.22 | 0.67 | 32.77 | 32.97 | 32.77 | 6405 |
| 1776119400 | 32.742199 | 0.16 | 0.50 | 32.494999 | 32.742199 | 32.494999 | 4787 |
| 1775860200 | 32.5782 | -0.06 | -0.18 | 32.65 | 32.65 | 32.57 | 2255 |
| 1775773800 | 32.635399 | 0.13 | 0.41 | 32.259999 | 32.65 | 32.259999 | 8155 |
| 1775687400 | 32.5024 | 0.51 | 1.59 | 32.525 | 32.53 | 32.439999 | 5251 |
| 1775601000 | 31.9925 | -0.01 | -0.04 | 31.92 | 31.9925 | 31.84 | 9742 |
| 1775514600 | 32.0048 | 0.07 | 0.23 | 31.915 | 32.0048 | 31.91 | 4744 |
| 1775169000 | 31.9328 | 0.01 | 0.04 | 31.66 | 31.9328 | 31.66 | 4063 |
| 1775082600 | 31.92 | 0.14 | 0.43 | 31.86 | 31.96 | 31.86 | 6359 |
| 1774996200 | 31.7836 | 0.49 | 1.57 | 31.47 | 31.79 | 31.47 | 3792 |
| 1774909800 | 31.293 | -0.04 | -0.12 | 31.47 | 31.47 | 31.24 | 2381 |
| 1774650600 | 31.3317 | -0.31 | -0.98 | 31.55 | 31.55 | 31.33 | 3050 |
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.
