Premium
CapForce IBD Breakout Opportunities ETF (BOUT)
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 | 1.2215 | 2.62349656357 | 46.56 | 48.68 | 44.6 | 1498 | 46.39544331 | SP |
| 4 | 2.8315 | 6.29922135706 | 44.95 | 48.68 | 44.25 | 1524 | 46.4443617 | SP |
| 12 | 8.5615 | 21.8294237634 | 39.22 | 48.68 | 37.96 | 1925 | 44.58458044 | SP |
| 26 | 11.4515 | 31.5207817231 | 36.33 | 48.68 | 35.83 | 4285 | 39.78403173 | SP |
| 52 | 12.2915 | 34.6336996337 | 35.49 | 48.68 | 35.0496 | 3009 | 39.14898316 | SP |
| 156 | 16.3715 | 52.1219356893 | 31.41 | 48.68 | 28.5789 | 2395 | 37.16793296 | SP |
| 260 | 14.9315 | 45.4535768645 | 32.85 | 48.68 | 27.79 | 4135 | 35.3609683 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649000 | 47.7815 | -0.24 | -0.49 | 48.34 | 48.34 | 47.7815 | 1856 |
| 1781562600 | 48.0176 | 0.5 | 1.04 | 48.68 | 48.68 | 48.0176 | 1615 |
| 1781303400 | 47.5216 | 0.77 | 1.64 | 47.34 | 47.5216 | 47.055 | 1384 |
| 1781217000 | 46.7546 | 1.63 | 3.61 | 45.61 | 46.7546 | 45.61 | 533 |
| 1781130600 | 45.124 | -0.62 | -1.36 | 45.62 | 45.62 | 45.1201 | 2895 |
| 1781044200 | 45.7479 | -0.21 | -0.46 | 46.56 | 46.56 | 44.6 | 1064 |
| 1780957800 | 45.9575 | 0.72 | 1.58 | 46.36 | 46.36 | 45.9575 | 1574 |
| 1780698600 | 45.2415 | -2.37 | -4.97 | 46.85 | 46.85 | 45.131 | 983 |
| 1780612200 | 47.6077 | -0.09 | -0.19 | 47.12 | 47.775 | 47.12 | 291 |
| 1780525800 | 47.696 | -0 | -0.01 | 47.84 | 48.05 | 47.665 | 983 |
| 1780439400 | 47.6996 | 1.06 | 2.28 | 46.72 | 47.84 | 46.72 | 2445 |
| 1780353000 | 46.6384 | 0.09 | 0.20 | 46.21 | 46.9199 | 46.21 | 828 |
| 1780093800 | 46.5449 | -0.18 | -0.37 | 47 | 47 | 46.5449 | 307 |
| 1780007400 | 46.72 | -0.21 | -0.45 | 46.92 | 47.04 | 46.45 | 2704 |
| 1779921000 | 46.9311 | -0.28 | -0.60 | 47.47 | 47.47 | 46.9 | 592 |
| 1779834600 | 47.2148 | 0.99 | 2.13 | 47.1 | 47.2148 | 46.93 | 4513 |
| 1779489000 | 46.2291 | 0.42 | 0.93 | 46.14 | 46.2291 | 46.14 | 402 |
| 1779402600 | 45.8045 | 0.18 | 0.40 | 45.38 | 45.81 | 45.38 | 1280 |
| 1779316200 | 45.6226 | 0.79 | 1.77 | 45.35 | 45.64 | 45.2501 | 1566 |
| 1779229800 | 44.8282 | -0.52 | -1.14 | 44.95 | 45.15 | 44.25 | 2990 |
| 1779143400 | 45.3466 | -0.54 | -1.17 | 46.18 | 46.18 | 45.24 | 6257 |
| 1778884200 | 45.8822 | -1.09 | -2.32 | 46.21 | 46.299 | 45.8822 | 919 |
| 1778797800 | 46.97 | 0.18 | 0.38 | 46.71 | 46.999 | 46.71 | 2832 |
| 1778711400 | 46.7944 | 0.5 | 1.08 | 46.63 | 46.85 | 46.55 | 1973 |
| 1778625000 | 46.2935 | -0.32 | -0.68 | 46.35 | 46.35 | 46.2935 | 201 |
| 1778538600 | 46.6091 | 0.29 | 0.62 | 46.52 | 46.6091 | 46.445 | 544 |
| 1778279400 | 46.321 | 0.56 | 1.23 | 46.2 | 46.47 | 46.121 | 2500 |
| 1778193000 | 45.7587 | -0.7 | -1.51 | 46.95 | 46.95 | 45.55 | 3836 |
| 1778106600 | 46.4618 | 0.22 | 0.48 | 46.81 | 46.81 | 46.24 | 1957 |
| 1778020200 | 46.241 | 1.18 | 2.62 | 45.86 | 46.3399 | 45.8 | 10888 |
| 1777933800 | 45.0605 | -0.37 | -0.82 | 45.62 | 45.62 | 45.0605 | 1616 |
| 1777674600 | 45.435 | 0.13 | 0.29 | 45.14 | 45.47 | 45.14 | 1442 |
| 1777588200 | 45.305 | 1.25 | 2.84 | 44.69 | 45.305 | 44.6099 | 1199 |
| 1777501800 | 44.0519 | 0.55 | 1.27 | 44.19 | 44.34 | 43.96 | 1484 |
| 1777415400 | 43.4999 | -0.76 | -1.71 | 44.3 | 44.3 | 43.41 | 3114 |
| 1777329000 | 44.2565 | 0.47 | 1.07 | 44.25 | 44.26 | 44.16 | 1426 |
| 1777069800 | 43.7874 | 0.36 | 0.83 | 43.66 | 43.7874 | 43.66 | 399 |
| 1776983400 | 43.4265 | -0.21 | -0.48 | 43.87 | 43.87 | 43.18 | 1401 |
| 1776897000 | 43.6347 | 0.17 | 0.40 | 43.63 | 43.7198 | 43.54 | 725 |
| 1776810600 | 43.46 | -0.57 | -1.29 | 43.94 | 44.105 | 43.25 | 2710 |
| 1776724200 | 44.0273 | 0.07 | 0.17 | 43.69 | 44.11 | 43.69 | 4482 |
| 1776465000 | 43.9523 | 0.93 | 2.15 | 43.37 | 44.21 | 43.37 | 3550 |
| 1776378600 | 43.0266 | -0.03 | -0.08 | 42.84 | 43.23 | 42.84 | 1957 |
| 1776292200 | 43.06 | -0.34 | -0.79 | 43.57 | 43.57 | 42.7583 | 4933 |
| 1776205800 | 43.4023 | 0.45 | 1.06 | 43.08 | 43.4023 | 43 | 553 |
| 1776119400 | 42.9475 | 0.67 | 1.58 | 42.37 | 42.9599 | 42.37 | 2810 |
| 1775860200 | 42.2785 | 0.01 | 0.03 | 42.25 | 42.45 | 42.25 | 692 |
| 1775773800 | 42.2649 | 1.16 | 2.81 | 40.94 | 42.2649 | 40.94 | 1465 |
| 1775687400 | 41.1082 | 1.25 | 3.14 | 40.63 | 41.21 | 40.63 | 1572 |
| 1775601000 | 39.8582 | -0.29 | -0.72 | 40.02 | 40.1 | 39.8582 | 614 |
| 1775514600 | 40.1466 | -0.15 | -0.36 | 40.14 | 40.325 | 39.91 | 4837 |
| 1775169000 | 40.2916 | 0.51 | 1.28 | 38.83 | 40.2916 | 38.83 | 250 |
| 1775082600 | 39.7832 | 0.49 | 1.26 | 39.49 | 40.27 | 39.49 | 784 |
| 1774996200 | 39.29 | 1.02 | 2.67 | 38.84 | 39.29 | 38.84 | 373 |
| 1774909800 | 38.2697 | -0.81 | -2.08 | 39.25 | 39.25 | 37.96 | 1074 |
| 1774650600 | 39.0815 | -0.24 | -0.61 | 39.03 | 39.31 | 39.03 | 1124 |
| 1774564200 | 39.3222 | -0.98 | -2.43 | 40.1 | 40.1 | 39.3222 | 2237 |
| 1774477800 | 40.3018 | 0 | 0.01 | 40.55 | 40.57 | 40.27 | 1102 |
| 1774391400 | 40.297 | 0.82 | 2.07 | 39.22 | 40.45 | 39.22 | 885 |
| 1774305000 | 39.4804 | 0.85 | 2.19 | 38.7 | 39.4804 | 38.7 | 336 |
| 1774045800 | 38.6345 | -0.74 | -1.88 | 39.38 | 39.38 | 38.555 | 622 |
| 1773959400 | 39.3764 | 0.27 | 0.69 | 38.36 | 39.51 | 38.36 | 2242 |
| 1773873000 | 39.1078 | 0.17 | 0.44 | 38.93 | 39.25 | 38.93 | 266 |
| 1773786600 | 38.9357 | 0.35 | 0.90 | 38.79 | 38.9357 | 38.79 | 221 |
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.
