Premium
Alpha Architect Tail Risk ETF (CAOS)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.285877644368 | 87.45 | 88.205 | 87.45 | 19415 | 87.63820177 | SP |
| 4 | 0.5 | 0.573394495413 | 87.2 | 88.205 | 87.16 | 24606 | 87.5085366 | SP |
| 12 | 0.69 | 0.793012297437 | 87.01 | 88.9 | 86.78 | 18577 | 87.26512304 | SP |
| 26 | 2.4182 | 2.83554052565 | 85.2818 | 94.04 | 85.21 | 18440 | 86.76643457 | SP |
| 52 | 4.642 | 5.58886561198 | 83.058 | 94.04 | 82.85 | 11725 | 86.22006933 | SP |
| 156 | 78.03 | 806.928645295 | 9.67 | 94.04 | 9.22 | 8684 | 83.45449875 | SP |
| 260 | 78.03 | 806.928645295 | 9.67 | 94.04 | 9.22 | 8684 | 83.45449875 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 87.6937 | 0.04 | 0.05 | 88.12 | 88.12 | 87.53 | 32102 |
| 1736379000 | 87.65 | 0.05 | 0.06 | 87.94 | 87.94 | 87.5101 | 11938 |
| 1736292600 | 87.6 | 0.03 | 0.03 | 87.61 | 87.66 | 87.5 | 12352 |
| 1736206200 | 87.57 | 0.06 | 0.07 | 87.45 | 87.58 | 87.45 | 21269 |
| 1735947000 | 87.5125 | 0.11 | 0.13 | 87.61 | 87.64 | 87.3001 | 33117 |
| 1735860600 | 87.4 | -0.14 | -0.16 | 88.04 | 88.04 | 87.35 | 8719 |
| 1735687800 | 87.54 | 0.18 | 0.21 | 88 | 88 | 87.38 | 16721 |
| 1735601400 | 87.36 | -0.03 | -0.03 | 87.43 | 87.61 | 87.35 | 27205 |
| 1735342200 | 87.39 | 0.03 | 0.03 | 87.36 | 87.5 | 87.3 | 13262 |
| 1735255800 | 87.36 | -0.02 | -0.02 | 87.39 | 87.39 | 87.29 | 17295 |
| 1735077840 | 87.38 | -0.01 | -0.01 | 87.5 | 87.5 | 87.2851 | 18009 |
| 1734996600 | 87.385 | -0.02 | -0.02 | 87.67 | 87.67 | 87.3 | 36458 |
| 1734737400 | 87.4061 | -0.39 | -0.45 | 87.66 | 87.75 | 87.33 | 74745 |
| 1734651000 | 87.8 | 0.26 | 0.29 | 87.72 | 87.85 | 87.47 | 61349 |
| 1734564600 | 87.5433 | 0.36 | 0.42 | 87.33 | 87.57 | 87.18 | 12425 |
| 1734478200 | 87.18 | -0.12 | -0.14 | 87.23 | 87.3 | 87.18 | 8217 |
| 1734391800 | 87.3 | 0.1 | 0.11 | 87.2 | 87.31 | 87.16 | 13125 |
| 1734132600 | 87.2 | -0.02 | -0.02 | 87.2 | 87.27 | 87.17 | 18175 |
| 1734046200 | 87.2213 | 0.01 | 0.01 | 87.21 | 87.24 | 87.16 | 6164 |
| 1733959800 | 87.21 | -0.01 | -0.01 | 87.22 | 87.22 | 87.1401 | 6970 |
| 1733873400 | 87.22 | -0.01 | -0.01 | 87.23 | 87.23 | 87.15 | 7728 |
| 1733787000 | 87.23 | 0.11 | 0.12 | 87.27 | 87.27 | 87.07 | 9906 |
| 1733527800 | 87.1216 | -0.05 | -0.06 | 87.63 | 87.63 | 87.1216 | 15367 |
| 1733441400 | 87.17 | 0.02 | 0.02 | 87.1502 | 87.21 | 87.0945 | 18416 |
| 1733355000 | 87.1502 | -0.04 | -0.05 | 87.67 | 87.67 | 87.1364 | 6877 |
| 1733268600 | 87.195 | 0.06 | 0.07 | 87.3 | 87.3 | 87.14 | 9403 |
| 1733182200 | 87.13 | -0.05 | -0.06 | 88.9 | 88.9 | 87.05 | 11983 |
| 1732917840 | 87.18 | 0.03 | 0.03 | 87.08 | 87.22 | 87.08 | 11795 |
| 1732750200 | 87.1502 | -0.01 | -0.01 | 87.45 | 87.45 | 87.0601 | 5025 |
| 1732663800 | 87.16 | -0.01 | -0.01 | 87.18 | 87.18 | 87.04 | 16159 |
| 1732577400 | 87.17 | 0.04 | 0.04 | 87.21 | 87.21 | 87.085 | 10372 |
| 1732318200 | 87.132 | -0.06 | -0.07 | 87.04 | 87.19 | 87.04 | 12716 |
| 1732231800 | 87.19 | 0.06 | 0.07 | 87.23 | 87.23 | 87.095 | 3973 |
| 1732145400 | 87.1292 | 0.03 | 0.04 | 87.19 | 87.22 | 87.1292 | 13894 |
| 1732059000 | 87.0978 | 0.01 | 0.01 | 88.61 | 88.61 | 87.04 | 5893 |
| 1731972600 | 87.0861 | -0.1 | -0.12 | 87.06 | 87.12 | 87.01 | 8429 |
| 1731713400 | 87.19 | 0.09 | 0.10 | 87.1 | 87.2099 | 87.0915 | 18431 |
| 1731627000 | 87.1 | -0.32 | -0.37 | 87.12 | 87.12 | 86.9901 | 4443 |
| 1731540600 | 87.42 | 0.38 | 0.43 | 87.2 | 87.42 | 86.99 | 16160 |
| 1731454200 | 87.042 | -0.19 | -0.22 | 87.15 | 87.15 | 87 | 132231 |
| 1731367800 | 87.23 | 0.1 | 0.11 | 88.54 | 88.54 | 87.002 | 7003 |
| 1731108600 | 87.13 | -0.02 | -0.02 | 87.51 | 87.51 | 87.03 | 6234 |
| 1731022200 | 87.15 | 0.05 | 0.06 | 86.93 | 87.15 | 86.93 | 36998 |
| 1730935800 | 87.0978 | -0.04 | -0.05 | 87.17 | 87.18 | 87.03 | 11554 |
| 1730849400 | 87.14 | 0.09 | 0.10 | 87.11 | 87.16 | 87.0225 | 17097 |
| 1730763000 | 87.05 | -0.07 | -0.08 | 87.12 | 87.12 | 87.0153 | 11911 |
| 1730500200 | 87.12 | -0.01 | -0.01 | 87.14 | 87.17 | 87.05 | 19275 |
| 1730413800 | 87.13 | 0.11 | 0.13 | 87.48 | 87.48 | 87.01 | 12255 |
| 1730327400 | 87.02 | 0.01 | 0.01 | 87.03 | 87.03 | 86.93 | 8723 |
| 1730241000 | 87.01 | 0.02 | 0.02 | 86.99 | 87.04 | 86.87 | 28379 |
| 1730154600 | 86.99 | -0.06 | -0.07 | 87.04 | 87.04 | 86.9 | 3787 |
| 1729895400 | 87.05 | 0.09 | 0.10 | 86.96 | 87.05 | 86.85 | 17169 |
| 1729809000 | 86.96 | -0.03 | -0.03 | 88.38 | 88.38 | 86.85 | 22121 |
| 1729722600 | 86.99 | 0.07 | 0.08 | 86.92 | 87.01 | 86.78 | 22053 |
| 1729636200 | 86.92 | -0.01 | -0.01 | 86.94 | 86.99 | 86.83 | 10146 |
| 1729549800 | 86.93 | -0.01 | -0.01 | 87.01 | 87.01 | 86.885 | 16807 |
| 1729290600 | 86.94 | -0.01 | -0.01 | 86.95 | 87 | 86.865 | 10796 |
| 1729204200 | 86.95 | 0.01 | 0.01 | 87.14 | 87.14 | 86.82 | 24651 |
| 1729117800 | 86.94 | -0.01 | -0.01 | 86.86 | 86.95 | 86.86 | 7142 |
| 1729031400 | 86.95 | 0.04 | 0.05 | 88.45 | 88.45 | 86.82 | 46790 |
| 1728945000 | 86.91 | -0.06 | -0.07 | 86.97 | 86.97 | 86.8411 | 2346 |
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
