Premium
First Trust S-network Streaming and Gaming ETF (BNGE)
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 | 0.4176 | 1.35058214748 | 30.92 | 31.3376 | 30.49 | 559 | 30.9876162 | SP |
| 4 | 0.8576 | 2.81364829396 | 30.48 | 31.3376 | 29.6 | 781 | 30.88816296 | SP |
| 12 | 1.0176 | 3.3562005277 | 30.32 | 32.635 | 29.6 | 620 | 30.98496276 | SP |
| 26 | -6.8024 | -17.8353434714 | 38.14 | 38.14 | 29.36 | 1656 | 32.80436575 | SP |
| 52 | -4.5724 | -12.7329434698 | 35.91 | 41.12 | 29.36 | 1977 | 36.20782381 | SP |
| 156 | 9.8976 | 46.1641791045 | 21.44 | 41.12 | 19.8315 | 1355 | 31.58957158 | SP |
| 260 | 6.3776 | 25.5512820513 | 24.96 | 41.12 | 15.65 | 1324 | 28.47881004 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 31.3376 | 0.28 | 0.91 | 31.11 | 31.3376 | 31.11 | 108 |
| 1782945000 | 31.0541 | 0.37 | 1.21 | 30.49 | 31.0541 | 30.49 | 1597 |
| 1782858600 | 30.6834 | -0.14 | -0.46 | 30.62 | 30.81 | 30.62 | 410 |
| 1782772200 | 30.8259 | 0.66 | 2.19 | 30.92 | 30.92 | 30.8259 | 119 |
| 1782513000 | 30.1649 | 0.54 | 1.84 | 29.6 | 30.1649 | 29.6 | 3744 |
| 1782426600 | 29.6202 | -0.46 | -1.52 | 29.99 | 29.99 | 29.6202 | 88 |
| 1782340200 | 30.0787 | -0.17 | -0.56 | 30.04 | 30.0787 | 30.04 | 64 |
| 1782253800 | 30.249 | -0.2 | -0.66 | 30.095 | 30.249 | 30.095 | 45 |
| 1782167400 | 30.4503 | -0.42 | -1.36 | 30.51 | 30.51 | 30.4503 | 32 |
| 1781821800 | 30.869 | 0.17 | 0.54 | 30.58 | 30.869 | 30.58 | 37 |
| 1781735400 | 30.703 | -0.44 | -1.41 | 31.17 | 31.17 | 30.703 | 151 |
| 1781649000 | 31.1434 | -0.14 | -0.45 | 31.2 | 31.2 | 31.1434 | 13 |
| 1781562600 | 31.283 | 0.02 | 0.06 | 31.29 | 31.29 | 31.07 | 4574 |
| 1781303400 | 31.2632 | 0.07 | 0.21 | 31.06 | 31.2632 | 31.06 | 108 |
| 1781217000 | 31.1967 | 0.41 | 1.32 | 30.76 | 31.1967 | 30.72 | 2887 |
| 1781130600 | 30.7903 | 0.12 | 0.41 | 30.62 | 30.7903 | 30.62 | 10 |
| 1781044200 | 30.6658 | 0.03 | 0.09 | 30.63 | 30.6658 | 30.63 | 14 |
| 1780957800 | 30.6395 | 0.27 | 0.89 | 30.48 | 30.6395 | 30.48 | 64 |
| 1780698600 | 30.369 | -0.61 | -1.96 | 30.77 | 30.77 | 30.369 | 29 |
| 1780612200 | 30.9772 | 0.19 | 0.61 | 30.87 | 31.04 | 30.87 | 547 |
| 1780525800 | 30.7908 | -0.61 | -1.95 | 31.37 | 31.37 | 30.7 | 549 |
| 1780439400 | 31.4022 | -0.08 | -0.25 | 31.55 | 31.55 | 31.4022 | 137 |
| 1780353000 | 31.4821 | 0.67 | 2.17 | 30.93 | 31.4821 | 30.93 | 576 |
| 1780093800 | 30.814 | -0.06 | -0.18 | 30.87 | 30.985 | 30.814 | 464 |
| 1780007400 | 30.8703 | -0.02 | -0.06 | 30.87 | 30.8703 | 30.87 | 73 |
| 1779921000 | 30.8891 | 0.2 | 0.65 | 30.5 | 30.8891 | 30.5 | 265 |
| 1779834600 | 30.6885 | -0.03 | -0.10 | 30.71 | 30.72 | 30.6885 | 31 |
| 1779489000 | 30.7185 | -0.09 | -0.30 | 30.85 | 30.85 | 30.7185 | 22 |
| 1779402600 | 30.8108 | -0.13 | -0.42 | 30.52 | 30.8108 | 30.475 | 403 |
| 1779316200 | 30.9404 | 0.16 | 0.53 | 30.58 | 30.9404 | 30.58 | 179 |
| 1779229800 | 30.7769 | -0 | -0.00 | 30.8 | 30.8 | 30.7769 | 283 |
| 1779143400 | 30.777 | 0.3 | 0.99 | 30.25 | 30.8 | 30.25 | 26 |
| 1778884200 | 30.4739 | -0.3 | -0.98 | 30.5 | 30.5 | 30.46 | 1242 |
| 1778797800 | 30.7762 | -0.24 | -0.78 | 30.78 | 30.78 | 30.67 | 2326 |
| 1778711400 | 31.0196 | 0.37 | 1.22 | 30.64 | 31.0196 | 30.64 | 149 |
| 1778625000 | 30.6468 | -0 | -0.01 | 30.77 | 30.77 | 30.6468 | 139 |
| 1778538600 | 30.6495 | -0.16 | -0.52 | 30.75 | 30.79 | 30.6495 | 70 |
| 1778279400 | 30.81 | 0.1 | 0.32 | 31.01 | 31.01 | 30.81 | 2237 |
| 1778193000 | 30.7119 | -0.34 | -1.11 | 31.11 | 31.11 | 30.63 | 468 |
| 1778106600 | 31.0568 | 0.43 | 1.40 | 30.76 | 31.0568 | 30.76 | 50 |
| 1778020200 | 30.6277 | -0.13 | -0.41 | 30.76 | 30.76 | 30.6277 | 1086 |
| 1777933800 | 30.754 | -0.12 | -0.39 | 30.59 | 30.86 | 30.59 | 3142 |
| 1777674600 | 30.8746 | -0.18 | -0.58 | 30.72 | 30.8746 | 30.72 | 88 |
| 1777588200 | 31.054 | 0.38 | 1.22 | 30.7 | 31.054 | 30.7 | 91 |
| 1777501800 | 30.6786 | -0.07 | -0.22 | 30.56 | 30.6786 | 30.56 | 414 |
| 1777415400 | 30.746 | -0.5 | -1.61 | 30.94 | 30.94 | 30.69 | 1109 |
| 1777329000 | 31.2491 | -0.06 | -0.19 | 31.14 | 31.315 | 31.14 | 566 |
| 1777069800 | 31.3071 | 0.27 | 0.87 | 30.9 | 31.3071 | 30.9 | 23 |
| 1776983400 | 31.0385 | -0.7 | -2.21 | 31.24 | 31.285 | 31.0385 | 99 |
| 1776897000 | 31.7385 | 0.01 | 0.04 | 31.99 | 31.99 | 31.66 | 294 |
| 1776810600 | 31.7256 | -0.71 | -2.18 | 32.43 | 32.43 | 31.7256 | 635 |
| 1776724200 | 32.4334 | 0.03 | 0.10 | 32.21 | 32.4334 | 32.21 | 1084 |
| 1776465000 | 32.4025 | 0.04 | 0.12 | 32.634999 | 32.634999 | 32.4025 | 594 |
| 1776378600 | 32.3643 | 0.41 | 1.30 | 32.22 | 32.47 | 32.22 | 339 |
| 1776292200 | 31.9498 | 0.55 | 1.75 | 31.43 | 31.98 | 31.43 | 859 |
| 1776205800 | 31.3995 | 0.41 | 1.31 | 30.93 | 31.3995 | 30.93 | 147 |
| 1776119400 | 30.9943 | 0.36 | 1.16 | 30.32 | 30.9943 | 30.32 | 425 |
| 1775860200 | 30.6389 | -0.12 | -0.40 | 30.8 | 30.8 | 30.6389 | 137 |
| 1775773800 | 30.7634 | -0.39 | -1.27 | 31.06 | 31.06 | 30.54 | 191 |
| 1775687400 | 31.1579 | 0.57 | 1.86 | 31.39 | 31.39 | 31.1579 | 412 |
| 1775601000 | 30.5875 | 0.02 | 0.07 | 30.33 | 30.5875 | 30.33 | 1939 |
| 1775514600 | 30.5655 | -0.05 | -0.15 | 30.5 | 30.5655 | 30.5 | 189 |
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.
