Premium
Bancreek US Large Cap ETF (BCUS)
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 | 0.1924 | 0.519438444924 | 37.04 | 37.2324 | 36.5715 | 189538 | 36.72380163 | SP |
| 4 | 1.7824 | 5.02792665726 | 35.45 | 37.2324 | 34.75 | 46640 | 36.62550835 | SP |
| 12 | 5.7324 | 18.1980952381 | 31.5 | 37.2324 | 30.8 | 36792 | 34.37194761 | SP |
| 26 | 4.9524 | 15.3420074349 | 32.28 | 37.2324 | 30.8 | 26065 | 33.73169625 | SP |
| 52 | 6.5924 | 21.5156657963 | 30.64 | 37.2324 | 30.6 | 17311 | 33.31316043 | SP |
| 156 | 12.2424 | 48.9891956783 | 24.99 | 37.2324 | 24.41 | 18997 | 30.35506409 | SP |
| 260 | 12.2424 | 48.9891956783 | 24.99 | 37.2324 | 24.41 | 18997 | 30.35506409 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 37.2324 | 0.66 | 1.81 | 37.19 | 37.2324 | 36.7599 | 5691 |
| 1781735400 | 36.5715 | -0.15 | -0.40 | 36.81 | 37.14 | 36.5715 | 5316 |
| 1781649000 | 36.72 | -0.26 | -0.71 | 37.07 | 37.13 | 36.72 | 744283 |
| 1781562600 | 36.984 | 0.61 | 1.69 | 37.04 | 37.11 | 36.97 | 2862 |
| 1781303400 | 36.3707 | 0.22 | 0.62 | 36.43 | 36.55 | 36.2884 | 4397 |
| 1781217000 | 36.148 | 1.3 | 3.72 | 35.16 | 36.15 | 35.16 | 5336 |
| 1781130600 | 34.8509 | -0.86 | -2.41 | 35.44 | 35.69 | 34.8509 | 4798 |
| 1781044200 | 35.71 | 0.22 | 0.62 | 35.8 | 35.92 | 34.75 | 4183 |
| 1780957800 | 35.49 | 0.37 | 1.05 | 35.43 | 35.65 | 35.43 | 5414 |
| 1780698600 | 35.1215 | -0.78 | -2.17 | 35.66 | 35.66 | 34.92 | 7777 |
| 1780612200 | 35.9013 | 0.13 | 0.37 | 35.49 | 35.92 | 35.49 | 9071 |
| 1780525800 | 35.7706 | -0.26 | -0.72 | 35.91 | 35.91 | 35.7 | 4982 |
| 1780439400 | 36.03 | 0.24 | 0.67 | 35.93 | 36.09 | 35.84 | 2796 |
| 1780353000 | 35.7903 | 0.02 | 0.06 | 35.61 | 36.305 | 35.5899 | 4386 |
| 1780093800 | 35.7677 | 0.05 | 0.13 | 35.73 | 35.94 | 35.73 | 4752 |
| 1780007400 | 35.72 | 0.01 | 0.03 | 35.64 | 35.82 | 35.48 | 4924 |
| 1779921000 | 35.71 | -0.11 | -0.30 | 35.94 | 35.94 | 35.595 | 9117 |
| 1779834600 | 35.8175 | 0.74 | 2.10 | 35.45 | 35.86 | 35.45 | 9438 |
| 1779489000 | 35.08 | 0.15 | 0.43 | 35.17 | 35.17 | 35.08 | 2042 |
| 1779402600 | 34.93 | 0.47 | 1.36 | 34.25 | 34.93 | 34.25 | 3108 |
| 1779316200 | 34.46 | 0.53 | 1.57 | 34.08 | 34.5 | 34.06 | 5973 |
| 1779229800 | 33.9279 | -0.44 | -1.29 | 34.07 | 34.15 | 33.87 | 2954 |
| 1779143400 | 34.37 | -0.21 | -0.62 | 34.67 | 34.67 | 34.2 | 6611 |
| 1778884200 | 34.5846 | -0.73 | -2.06 | 34.97 | 34.97 | 34.57 | 3005 |
| 1778797800 | 35.3115 | 0.26 | 0.75 | 35.15 | 35.42 | 35.15 | 3383 |
| 1778711400 | 35.05 | -0.05 | -0.14 | 35.08 | 35.12 | 34.91 | 4740 |
| 1778625000 | 35.0979 | -0.07 | -0.20 | 35.04 | 35.12 | 34.77 | 4357 |
| 1778538600 | 35.1665 | 0.01 | 0.02 | 35.16 | 35.25 | 35.115 | 2073 |
| 1778279400 | 35.158 | -0.08 | -0.23 | 35.5 | 35.5 | 35.158 | 6577 |
| 1778193000 | 35.238 | -0.58 | -1.62 | 35.84 | 35.84 | 35.238 | 8441 |
| 1778106600 | 35.8192 | 0.97 | 2.78 | 35.48 | 35.8192 | 35.48 | 3651 |
| 1778020200 | 34.8502 | 0.27 | 0.78 | 35.27 | 35.27 | 34.8502 | 5697 |
| 1777933800 | 34.58 | -0.27 | -0.79 | 34.8 | 34.84 | 34.5 | 3589 |
| 1777674600 | 34.8545 | -0.15 | -0.44 | 35.14 | 35.14 | 34.83 | 2585 |
| 1777588200 | 35.0088 | 0.26 | 0.74 | 34.77 | 35.1001 | 34.713 | 9401 |
| 1777501800 | 34.75 | -0.06 | -0.16 | 34.97 | 35.05 | 34.595 | 6120 |
| 1777415400 | 34.8072 | -0.76 | -2.13 | 35.03 | 35.03 | 34.59 | 3447 |
| 1777329000 | 35.5632 | 0.02 | 0.06 | 35.61 | 35.61 | 35.265 | 2710 |
| 1777069800 | 35.5411 | 0.3 | 0.84 | 35.36 | 35.615 | 35.21 | 4465 |
| 1776983400 | 35.2458 | 0.07 | 0.19 | 35.14 | 35.48 | 35.14 | 2879 |
| 1776897000 | 35.18 | -0.02 | -0.06 | 35.4 | 35.4 | 35 | 7831 |
| 1776810600 | 35.2 | -0.13 | -0.38 | 35.41 | 35.705 | 35.17 | 8336 |
| 1776724200 | 35.3349 | 0.01 | 0.04 | 35.22 | 35.3349 | 35.18 | 11220 |
| 1776465000 | 35.3205 | 0.5 | 1.44 | 34.97 | 35.46 | 34.97 | 4903 |
| 1776378600 | 34.82 | -0.04 | -0.11 | 34.92 | 34.935 | 34.66 | 4951 |
| 1776292200 | 34.8568 | -0.08 | -0.22 | 34.99 | 34.99 | 34.7 | 4023 |
| 1776205800 | 34.9323 | 0.25 | 0.71 | 34.84 | 35.04 | 34.84 | 4829 |
| 1776119400 | 34.6867 | 0.52 | 1.52 | 34.03 | 34.6867 | 34.03 | 11788 |
| 1775860200 | 34.1688 | 0.12 | 0.35 | 34.17 | 34.25 | 34.08 | 22204 |
| 1775773800 | 34.05 | 0.34 | 1.01 | 33.63 | 34.19 | 33.63 | 42231 |
| 1775687400 | 33.71 | 1.32 | 4.08 | 33.46 | 33.81 | 33.46 | 156815 |
| 1775601000 | 32.39 | 0.01 | 0.03 | 32.22 | 32.39 | 32.15 | 15069 |
| 1775514600 | 32.38 | 0.1 | 0.31 | 32.27 | 32.38 | 32.22 | 31876 |
| 1775169000 | 32.28 | -0.01 | -0.03 | 31.72 | 32.52 | 31.72 | 11747 |
| 1775082600 | 32.29 | 0.35 | 1.10 | 32.13 | 32.52 | 32.13 | 790033 |
| 1774996200 | 31.94 | 1.06 | 3.43 | 31.24 | 31.95 | 31.24 | 7220 |
| 1774909800 | 30.88 | -0.44 | -1.41 | 31.5 | 31.5 | 30.8 | 24756 |
| 1774650600 | 31.3215 | -0.29 | -0.91 | 31.42 | 31.5 | 31.25 | 13146 |
| 1774564200 | 31.61 | -0.73 | -2.26 | 32.009999 | 32.18 | 31.58 | 6604 |
| 1774477800 | 32.34 | 0.31 | 0.97 | 32.35 | 32.369999 | 32.21 | 10229 |
| 1774391400 | 32.03 | 0.11 | 0.36 | 31.67 | 32.198999 | 31.63 | 4382 |
| 1774305000 | 31.9153 | 0.6 | 1.91 | 32.22 | 32.22 | 31.9153 | 8864 |
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.
