Premium
Roundhill Sports Betting and igaming ETF (BETZ)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -2.18362282878 | 20.15 | 20.27 | 19.4899 | 125380 | 19.64413171 | SP |
| 4 | 1.41 | 7.70491803279 | 18.3 | 20.27 | 18.26 | 43187 | 19.50205005 | SP |
| 12 | 1.9 | 10.6681639528 | 17.81 | 20.27 | 17.22 | 20420 | 19.22667612 | SP |
| 26 | -2.03 | -9.33762649494 | 21.74 | 22.63 | 17.05 | 19702 | 19.34501679 | SP |
| 52 | -2.48 | -11.176205498 | 22.19 | 25.48 | 17.05 | 17974 | 21.07315867 | SP |
| 156 | 2.44 | 14.1285466126 | 17.27 | 25.48 | 14.187 | 20767 | 18.69529901 | SP |
| 260 | -10.78 | -35.3558543785 | 30.49 | 32.19 | 12.85 | 49090 | 21.8409411 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 19.47 | -0.11 | -0.56 | 19.65 | 19.7699 | 19.18 | 222384 |
| 1781735400 | 19.58 | -0.3 | -1.51 | 19.86 | 20 | 19.53 | 554235 |
| 1781649000 | 19.88 | -0.14 | -0.70 | 20.08 | 20.08 | 19.88 | 8000 |
| 1781562600 | 20.0202 | -0.12 | -0.59 | 20.16 | 20.27 | 19.9602 | 15787 |
| 1781303400 | 20.1391 | -0.1 | -0.50 | 20.06 | 20.24 | 20.02 | 13934 |
| 1781217000 | 20.24 | 0.29 | 1.47 | 20.15 | 20.27 | 19.93 | 34946 |
| 1781130600 | 19.9471 | 0.45 | 2.32 | 19.57 | 20.24 | 19.52 | 31319 |
| 1781044200 | 19.495 | 0.55 | 2.92 | 19.11 | 19.649 | 19.11 | 14502 |
| 1780957800 | 18.9416 | 0.12 | 0.65 | 18.96 | 19.14 | 18.9416 | 6961 |
| 1780698600 | 18.8185 | -0.33 | -1.73 | 19.14 | 19.2 | 18.78 | 11081 |
| 1780612200 | 19.1495 | 0.35 | 1.85 | 19.07 | 19.205 | 18.98 | 7880 |
| 1780525800 | 18.8015 | -0.23 | -1.20 | 18.83 | 19.0899 | 18.63 | 9085 |
| 1780439400 | 19.03 | -0.09 | -0.47 | 19.03 | 19.14 | 19.01 | 12967 |
| 1780353000 | 19.12 | 0.47 | 2.52 | 18.71 | 19.18 | 18.71 | 32557 |
| 1780093800 | 18.65 | -0.02 | -0.11 | 18.67 | 18.7961 | 18.555 | 12904 |
| 1780007400 | 18.67 | 0.03 | 0.16 | 18.59 | 18.73 | 18.37 | 6125 |
| 1779921000 | 18.6403 | 0.31 | 1.72 | 18.32 | 18.655 | 18.32 | 19226 |
| 1779834600 | 18.3257 | -0.11 | -0.59 | 18.44 | 18.44 | 18.26 | 6917 |
| 1779489000 | 18.4347 | -0.04 | -0.19 | 18.5 | 18.54 | 18.43 | 2668 |
| 1779402600 | 18.4703 | -0.13 | -0.70 | 18.3 | 18.62 | 18.3 | 19468 |
| 1779316200 | 18.6014 | 0.03 | 0.15 | 18.54 | 18.65 | 18.4 | 4400 |
| 1779229800 | 18.5727 | 0.06 | 0.35 | 18.57 | 18.625 | 18.49 | 22135 |
| 1779143400 | 18.5084 | 0.29 | 1.58 | 18.21 | 18.5084 | 18.1839 | 5791 |
| 1778884200 | 18.2212 | -0.19 | -1.03 | 18.18 | 18.39 | 18.18 | 14153 |
| 1778797800 | 18.41 | 0.07 | 0.36 | 18.34 | 18.75 | 18.2799 | 12297 |
| 1778711400 | 18.344 | 0.09 | 0.52 | 18.24 | 18.38 | 18.15 | 6202 |
| 1778625000 | 18.25 | -0.06 | -0.33 | 18.16 | 18.501 | 18.16 | 3715 |
| 1778538600 | 18.31 | -0.43 | -2.27 | 18.53 | 18.6701 | 18.281 | 10877 |
| 1778279400 | 18.735 | -0.08 | -0.42 | 18.81 | 19.12 | 18.68 | 10022 |
| 1778193000 | 18.8133 | -0.42 | -2.17 | 18.92 | 19.06 | 18.75 | 8993 |
| 1778106600 | 19.2298 | 0.09 | 0.48 | 19.21 | 19.31 | 19.0801 | 8365 |
| 1778020200 | 19.1373 | 0.12 | 0.62 | 19.02 | 19.16 | 18.91 | 6458 |
| 1777933800 | 19.0201 | -0.35 | -1.81 | 19.19 | 19.28 | 18.92 | 6770 |
| 1777674600 | 19.37 | 0.02 | 0.09 | 19.34 | 19.443 | 19.31 | 7276 |
| 1777588200 | 19.3522 | 0.2 | 1.03 | 19.16 | 19.355 | 19.16 | 3261 |
| 1777501800 | 19.155 | 0.16 | 0.82 | 19.22 | 19.22 | 19.1 | 3633 |
| 1777415400 | 19 | -0.36 | -1.85 | 19.12 | 19.35 | 18.97 | 10310 |
| 1777329000 | 19.3579 | 0.01 | 0.07 | 19.24 | 19.45 | 18.8 | 8532 |
| 1777069800 | 19.3444 | 0.38 | 1.99 | 18.98 | 19.38 | 18.88 | 18749 |
| 1776983400 | 18.9662 | 0.08 | 0.45 | 18.75 | 19.025 | 18.75 | 9721 |
| 1776897000 | 18.882 | -0.36 | -1.87 | 19.21 | 19.21 | 18.808 | 18359 |
| 1776810600 | 19.2412 | -0.2 | -1.02 | 19.41 | 19.535 | 19.23 | 7322 |
| 1776724200 | 19.44 | -0.05 | -0.24 | 19.26 | 19.45 | 19.26 | 6658 |
| 1776465000 | 19.4867 | 0.27 | 1.39 | 19.6 | 19.78 | 19.47 | 6940 |
| 1776378600 | 19.219 | 0.06 | 0.31 | 19.31 | 19.37 | 19.15 | 4852 |
| 1776292200 | 19.16 | 0.45 | 2.43 | 18.81 | 19.16 | 18.81 | 16682 |
| 1776205800 | 18.7058 | 0.17 | 0.92 | 18.53 | 18.775 | 18.53 | 7365 |
| 1776119400 | 18.5355 | 0.31 | 1.68 | 18.08 | 18.5355 | 18.08 | 4144 |
| 1775860200 | 18.23 | -0.06 | -0.33 | 18.41 | 18.4399 | 18.2 | 5617 |
| 1775773800 | 18.29 | -0.54 | -2.84 | 18.68 | 18.68 | 18.1505 | 7098 |
| 1775687400 | 18.825 | 0.55 | 3.03 | 18.98 | 18.98 | 18.7 | 10293 |
| 1775601000 | 18.271 | -0.06 | -0.35 | 18.31 | 18.32 | 18.21 | 4091 |
| 1775514600 | 18.3351 | 0.08 | 0.41 | 18.05 | 18.37 | 18.05 | 7518 |
| 1775169000 | 18.26 | 0.09 | 0.49 | 17.98 | 18.305 | 17.98 | 6648 |
| 1775082600 | 18.1708 | 0.31 | 1.71 | 18.12 | 18.3 | 17.98 | 12787 |
| 1774996200 | 17.8647 | 0.54 | 3.13 | 17.42 | 17.89 | 17.42 | 7292 |
| 1774909800 | 17.3224 | -0.03 | -0.16 | 17.4 | 17.4 | 17.22 | 15147 |
| 1774650600 | 17.35 | -0.31 | -1.76 | 17.6 | 17.81 | 17.335 | 5051 |
| 1774564200 | 17.66 | -0.53 | -2.91 | 17.81 | 18 | 17.66 | 28264 |
| 1774477800 | 18.19 | -0.05 | -0.27 | 18.5 | 18.6 | 18.1 | 2586 |
| 1774391400 | 18.24 | -0.14 | -0.76 | 18.16 | 18.3 | 18.11 | 9946 |
| 1774305000 | 18.38 | 0.61 | 3.46 | 18.37 | 18.66 | 18.32 | 13652 |
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.
