Premium
Brookstone Value Stock ETF (BAMV)
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 | 0.024 | 0.0675865953253 | 35.51 | 35.81 | 35.15 | 21867 | 35.36522486 | SP |
| 4 | -0.026 | -0.0731158605174 | 35.56 | 35.97 | 34.65 | 15864 | 35.3894951 | SP |
| 12 | 2.194 | 6.58068386323 | 33.34 | 35.97 | 33.19 | 11455 | 34.97726534 | SP |
| 26 | 3.054 | 9.40270935961 | 32.48 | 35.97 | 31.76 | 12251 | 33.93780931 | SP |
| 52 | 3.404 | 10.5944600062 | 32.13 | 35.97 | 31.02 | 14902 | 32.81997263 | SP |
| 156 | 10.6842 | 42.9951146488 | 24.8498 | 35.97 | 23.97 | 16326 | 30.08143441 | SP |
| 260 | 10.6842 | 42.9951146488 | 24.8498 | 35.97 | 23.97 | 16326 | 30.08143441 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 35.534 | 0.13 | 0.38 | 35.54 | 35.5401 | 35.33 | 5157 |
| 1782945000 | 35.4 | 0.24 | 0.67 | 35.15 | 35.49 | 35.15 | 14243 |
| 1782858600 | 35.1645 | -0.31 | -0.86 | 35.39 | 35.39 | 35.16 | 10711 |
| 1782772200 | 35.47 | 0.11 | 0.31 | 35.495 | 35.56 | 35.42 | 13132 |
| 1782513000 | 35.36 | -0.02 | -0.04 | 35.27 | 35.52 | 35.27 | 28698 |
| 1782426600 | 35.3753 | 0.07 | 0.18 | 35.51 | 35.81 | 35.3753 | 42550 |
| 1782340200 | 35.31 | -0.15 | -0.42 | 35.385 | 35.54 | 35.23 | 8294 |
| 1782253800 | 35.46 | -0.04 | -0.10 | 35.2 | 35.5 | 35.2 | 12271 |
| 1782167400 | 35.4954 | 0.05 | 0.13 | 35.45 | 35.6 | 35.45 | 7684 |
| 1781821800 | 35.45 | 0.06 | 0.17 | 35.62 | 35.73 | 35.44 | 26454 |
| 1781735400 | 35.39 | -0.49 | -1.37 | 35.83 | 35.94 | 35.36 | 16083 |
| 1781649000 | 35.88 | 0.18 | 0.50 | 35.8 | 35.97 | 35.8 | 15464 |
| 1781562600 | 35.7 | 0.15 | 0.42 | 35.76 | 35.96 | 35.7 | 21445 |
| 1781303400 | 35.55 | 0.41 | 1.17 | 35.23 | 35.57 | 35.23 | 13465 |
| 1781217000 | 35.14 | 0.49 | 1.41 | 34.75 | 35.22 | 34.74 | 13185 |
| 1781130600 | 34.65 | -0.45 | -1.29 | 34.91 | 35.09 | 34.65 | 6985 |
| 1781044200 | 35.1026 | -0.01 | -0.02 | 35.16 | 35.31 | 34.72 | 12939 |
| 1780957800 | 35.11 | -0.11 | -0.32 | 35.24 | 35.36 | 35.11 | 21417 |
| 1780698600 | 35.2238 | -0.55 | -1.53 | 35.66 | 35.66 | 35.17 | 8173 |
| 1780612200 | 35.77 | 0.39 | 1.11 | 35.56 | 35.78 | 35.56 | 8219 |
| 1780525800 | 35.3769 | -0.25 | -0.71 | 35.42 | 35.48 | 35.37 | 11303 |
| 1780439400 | 35.63 | 0.15 | 0.42 | 35.32 | 35.68 | 35.32 | 17342 |
| 1780353000 | 35.48 | 0.03 | 0.08 | 35.21 | 35.53 | 35.21 | 23241 |
| 1780093800 | 35.45 | 0.25 | 0.71 | 35.24 | 35.48 | 35.24 | 15172 |
| 1780007400 | 35.2 | 0.02 | 0.05 | 35.01 | 35.24 | 35.01 | 11763 |
| 1779921000 | 35.1834 | -0.17 | -0.49 | 35.29 | 35.35 | 35.1834 | 3605 |
| 1779834600 | 35.3576 | 0.12 | 0.33 | 35.28 | 35.41 | 35.28 | 5345 |
| 1779489000 | 35.24 | 0.3 | 0.86 | 35.11 | 35.29 | 35.11 | 8814 |
| 1779402600 | 34.94 | 0.17 | 0.49 | 34.66 | 34.94 | 34.66 | 5243 |
| 1779316200 | 34.77 | 0.31 | 0.90 | 34.48 | 34.8 | 34.48 | 5686 |
| 1779229800 | 34.46 | -0.25 | -0.72 | 34.58 | 34.64 | 34.46 | 5145 |
| 1779143400 | 34.71 | 0.16 | 0.46 | 34.47 | 34.71 | 34.47 | 5042 |
| 1778884200 | 34.55 | -0.08 | -0.23 | 34.49 | 34.61 | 34.49 | 12627 |
| 1778797800 | 34.63 | 0.24 | 0.70 | 34.64 | 34.67 | 34.63 | 5781 |
| 1778711400 | 34.39 | -0.2 | -0.58 | 34.48 | 34.52 | 34.39 | 3824 |
| 1778625000 | 34.59 | -0.04 | -0.12 | 34.57 | 34.63 | 34.41 | 10650 |
| 1778538600 | 34.63 | 0.07 | 0.20 | 34.58 | 34.8 | 34.58 | 3054 |
| 1778279400 | 34.5603 | -0.01 | -0.03 | 34.69 | 34.69 | 34.5603 | 4911 |
| 1778193000 | 34.57 | -0.24 | -0.68 | 34.73 | 34.82 | 34.56 | 12544 |
| 1778106600 | 34.8081 | 0.35 | 1.00 | 34.71 | 34.815 | 34.71 | 24887 |
| 1778020200 | 34.462 | 0.27 | 0.79 | 34.29 | 34.58 | 34.25 | 13905 |
| 1777933800 | 34.1906 | -0.36 | -1.05 | 34.37 | 34.42 | 34.17 | 7490 |
| 1777674600 | 34.5546 | -0.11 | -0.32 | 34.69 | 34.69 | 34.55 | 11035 |
| 1777588200 | 34.6643 | 0.57 | 1.68 | 34.08 | 34.6643 | 34.08 | 11442 |
| 1777501800 | 34.0914 | -0.05 | -0.14 | 34.09 | 34.1 | 34.01 | 4559 |
| 1777415400 | 34.14 | -0.16 | -0.47 | 34.3 | 34.31 | 34.13 | 16985 |
| 1777329000 | 34.3013 | 0.03 | 0.08 | 34.23 | 34.34 | 34.23 | 5151 |
| 1777069800 | 34.2743 | -0.05 | -0.13 | 34.33 | 34.33 | 34.25 | 3279 |
| 1776983400 | 34.32 | -0.15 | -0.44 | 34.32 | 34.43 | 34.0702 | 5376 |
| 1776897000 | 34.471 | -0.01 | -0.02 | 34.6 | 34.65 | 34.43 | 4881 |
| 1776810600 | 34.4775 | -0.12 | -0.35 | 34.675 | 34.73 | 34.4775 | 5846 |
| 1776724200 | 34.6 | 0.09 | 0.26 | 34.46 | 34.62 | 34.46 | 10259 |
| 1776465000 | 34.5111 | 0.36 | 1.05 | 34.31 | 34.67 | 34.31 | 10193 |
| 1776378600 | 34.1519 | 0.15 | 0.45 | 33.94 | 34.16 | 33.94 | 12074 |
| 1776292200 | 34 | 0.37 | 1.09 | 33.89 | 34.07 | 33.89 | 4569 |
| 1776205800 | 33.635 | 0 | 0.00 | 33.62 | 33.86 | 33.62 | 10221 |
| 1776119400 | 33.6343 | 0.32 | 0.97 | 33.189999 | 33.6343 | 33.189999 | 6161 |
| 1775860200 | 33.3116 | -0.22 | -0.65 | 33.6 | 33.6 | 33.3116 | 7606 |
| 1775773800 | 33.53 | 0.03 | 0.09 | 33.34 | 33.58 | 33.299999 | 15950 |
| 1775687400 | 33.5 | 0.74 | 2.26 | 33.39 | 33.5 | 33.32 | 16022 |
| 1775601000 | 32.759999 | -0.05 | -0.16 | 32.64 | 32.799999 | 32.619999 | 7895 |
| 1775514600 | 32.8128 | 0.12 | 0.35 | 32.63 | 32.835 | 32.63 | 7811 |
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.
