Premium
Advisorshares Hotel Etf (BEDZ)
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 | -1.2 | -3.23450134771 | 37.1 | 37.1 | 35.61 | 938 | 36.19690581 | SP |
| 4 | -0.43 | -1.18359482521 | 36.33 | 37.92 | 35.61 | 4370 | 36.9503827 | SP |
| 12 | 1.9 | 5.58823529412 | 34 | 37.92 | 32.99 | 1915 | 36.31185454 | SP |
| 26 | 1.4 | 4.05797101449 | 34.5 | 37.92 | 30.4529 | 1211 | 35.31465545 | SP |
| 52 | 2.22 | 6.59144893112 | 33.68 | 37.92 | 30.4529 | 1352 | 34.51518179 | SP |
| 156 | 9.88 | 37.9707916987 | 26.02 | 37.92 | 22.6758 | 885 | 31.83732306 | SP |
| 260 | 12.09 | 50.7769844603 | 23.81 | 37.92 | 19.25 | 2286 | 26.3224871 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 36.0356 | 0.42 | 1.17 | 35.62 | 36.14 | 35.61 | 740 |
| 1783549800 | 35.619 | -0.76 | -2.10 | 35.94 | 35.94 | 35.619 | 842 |
| 1783463400 | 36.3821 | -0.13 | -0.35 | 36.44 | 36.46 | 36.35 | 583 |
| 1783377000 | 36.5109 | -0.25 | -0.68 | 37.1 | 37.1 | 36.5109 | 1586 |
| 1783031400 | 36.761 | -0.25 | -0.67 | 36.99 | 36.99 | 36.761 | 1709 |
| 1782945000 | 37.01 | -0.27 | -0.73 | 37.03 | 37.45 | 37.01 | 920 |
| 1782858600 | 37.2814 | -0.48 | -1.26 | 37.82 | 37.82 | 37.2814 | 3103 |
| 1782772200 | 37.7567 | -0.02 | -0.05 | 37.865 | 37.92 | 37.67 | 4828 |
| 1782513000 | 37.7749 | 0.65 | 1.74 | 37.13 | 37.78 | 37.13 | 3110 |
| 1782426600 | 37.1288 | -0.1 | -0.27 | 37.53 | 37.53 | 37.11 | 805 |
| 1782340200 | 37.2282 | 0.26 | 0.71 | 37 | 37.62 | 37 | 15700 |
| 1782253800 | 36.9665 | 0.05 | 0.15 | 36.285 | 36.9665 | 36.285 | 203 |
| 1782167400 | 36.912 | -0.4 | -1.07 | 37.41 | 37.41 | 36.912 | 1019 |
| 1781821800 | 37.3095 | 0.58 | 1.59 | 37.01 | 37.36 | 37.01 | 961 |
| 1781735400 | 36.7248 | -0.41 | -1.10 | 37.02 | 37.39 | 36.7248 | 10012 |
| 1781649000 | 37.1314 | 0.23 | 0.62 | 37.19 | 37.19 | 36.9103 | 8041 |
| 1781562600 | 36.9044 | 0.32 | 0.87 | 37.27 | 37.27 | 36.86 | 1612 |
| 1781303400 | 36.5865 | 0.32 | 0.89 | 36.33 | 36.61 | 36.33 | 22883 |
| 1781217000 | 36.2648 | 0.74 | 2.07 | 35.82 | 36.2648 | 35.82 | 234 |
| 1781130600 | 35.5286 | -0.22 | -0.62 | 35.88 | 35.88 | 35.5286 | 760 |
| 1781044200 | 35.7491 | 0.41 | 1.17 | 35.46 | 35.88 | 35.46 | 6287 |
| 1780957800 | 35.3348 | -0.43 | -1.19 | 35.9 | 35.9 | 35.3348 | 1388 |
| 1780698600 | 35.76 | 0.12 | 0.34 | 35.64 | 35.78 | 35.48 | 2744 |
| 1780612200 | 35.64 | 0.68 | 1.93 | 35.37 | 35.64 | 35.37 | 1295 |
| 1780525800 | 34.9639 | -0.1 | -0.28 | 34.77 | 34.97 | 34.77 | 1188 |
| 1780439400 | 35.0626 | 0.09 | 0.26 | 34.92 | 35.17 | 34.92 | 363 |
| 1780353000 | 34.97 | 0.17 | 0.49 | 34.72 | 35.14 | 34.7 | 823 |
| 1780093800 | 34.7993 | -0.36 | -1.02 | 35.36 | 35.36 | 34.7993 | 322 |
| 1780007400 | 35.1582 | 0.11 | 0.32 | 34.79 | 35.1582 | 34.79 | 155 |
| 1779921000 | 35.0473 | 0.67 | 1.95 | 34.47 | 35.0473 | 34.47 | 172 |
| 1779834600 | 34.3771 | 0.64 | 1.89 | 33.78 | 34.3771 | 33.78 | 184 |
| 1779489000 | 33.74 | -0.21 | -0.62 | 34.21 | 34.21 | 33.74 | 616 |
| 1779402600 | 33.95 | 0.14 | 0.42 | 33.47 | 33.98 | 33.299999 | 3716 |
| 1779316200 | 33.8077 | 0.76 | 2.29 | 33.009999 | 33.8077 | 33.009999 | 68 |
| 1779229800 | 33.0511 | -0.33 | -0.99 | 33.1 | 33.27 | 33.0511 | 146 |
| 1779143400 | 33.380699 | 0.29 | 0.88 | 33.119999 | 33.549999 | 33.119999 | 571 |
| 1778884200 | 33.0893 | -0.34 | -1.02 | 33 | 33.0893 | 33 | 39 |
| 1778797800 | 33.4307 | 0.15 | 0.46 | 33.38 | 33.4307 | 33.38 | 14 |
| 1778711400 | 33.2768 | -0.14 | -0.43 | 33.549999 | 33.549999 | 33.24 | 135 |
| 1778625000 | 33.4193 | -0.09 | -0.26 | 33.39 | 33.4193 | 33.39 | 2825 |
| 1778538600 | 33.5068 | -0.55 | -1.63 | 33.77 | 33.77 | 33.479999 | 2525 |
| 1778279400 | 34.0611 | -0.08 | -0.23 | 34.02 | 34.0611 | 34.02 | 20 |
| 1778193000 | 34.1399 | -0.02 | -0.06 | 34.04 | 34.24 | 34.04 | 522 |
| 1778106600 | 34.1615 | 0.6 | 1.80 | 33.95 | 34.19 | 33.95 | 151 |
| 1778020200 | 33.5566 | 0.57 | 1.71 | 32.99 | 33.58 | 32.99 | 35 |
| 1777933800 | 32.9912 | -0.76 | -2.24 | 33.54 | 33.54 | 32.9912 | 235 |
| 1777674600 | 33.7486 | -0.05 | -0.16 | 33.8 | 33.8 | 33.7486 | 109 |
| 1777588200 | 33.8016 | 0.28 | 0.83 | 33.67 | 33.81 | 33.67 | 127 |
| 1777501800 | 33.5247 | -0 | -0.01 | 33.27 | 33.57 | 33.27 | 61 |
| 1777415400 | 33.5283 | -0.11 | -0.34 | 33.47 | 33.5283 | 33.47 | 104 |
| 1777329000 | 33.6425 | -0.13 | -0.39 | 33.47 | 33.6425 | 33.47 | 34 |
| 1777069800 | 33.7728 | 0.2 | 0.59 | 33.35 | 33.7728 | 33.35 | 286 |
| 1776983400 | 33.5762 | -0.12 | -0.36 | 33.53 | 33.77 | 33.439999 | 847 |
| 1776897000 | 33.6991 | -0.35 | -1.02 | 34.15 | 34.15 | 33.6991 | 177 |
| 1776810600 | 34.0477 | -0.55 | -1.58 | 34.53 | 34.53 | 34.0477 | 347 |
| 1776724200 | 34.593 | 0.15 | 0.44 | 34.43 | 34.593 | 34.22 | 450 |
| 1776465000 | 34.4398 | 1.13 | 3.40 | 34 | 34.5 | 34 | 447 |
| 1776378600 | 33.308 | -0.31 | -0.91 | 33.45 | 33.45 | 33.308 | 12 |
| 1776292200 | 33.6142 | 0.16 | 0.48 | 33.62 | 33.62 | 33.52 | 239 |
| 1776205800 | 33.4534 | 0.59 | 1.80 | 32.86 | 33.4534 | 32.86 | 381 |
| 1776119400 | 32.862699 | 0.4 | 1.25 | 32.02 | 32.862699 | 32.02 | 82 |
| 1775860200 | 32.4577 | -0.08 | -0.26 | 32.65 | 32.65 | 32.390099 | 156 |
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.
