Premium
Roundhill Generative AJ & Technology ETF (CHAT)
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 | 0.69 | 1.64442326025 | 41.96 | 43.31 | 41.8 | 67712 | 42.77054179 | SP |
| 4 | 1.22 | 2.94472604393 | 41.43 | 44.589 | 39.5201 | 138413 | 42.2696784 | SP |
| 12 | 2.73 | 6.83867735471 | 39.92 | 44.589 | 38.945 | 86818 | 41.79845277 | SP |
| 26 | 9.24 | 27.6563903023 | 33.41 | 44.589 | 32.39 | 60005 | 40.06974791 | SP |
| 52 | 7.86 | 22.5926990515 | 34.79 | 44.589 | 30.505 | 75683 | 37.32967761 | SP |
| 156 | 17.13 | 67.1238244514 | 25.52 | 44.589 | 25.1101 | 75842 | 33.71028916 | SP |
| 260 | 17.13 | 67.1238244514 | 25.52 | 44.589 | 25.1101 | 75842 | 33.71028916 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 42.84 | -0.42 | -0.97 | 42.89 | 43.1622 | 42.65 | 49137 |
| 1739230200 | 43.26 | 0.79 | 1.86 | 42.94 | 43.305 | 42.8129 | 87380 |
| 1738971000 | 42.47 | -0.31 | -0.72 | 43.06 | 43.31 | 42.35 | 99175 |
| 1738884600 | 42.78 | 0.37 | 0.87 | 42.62 | 42.8 | 42.3715 | 55982 |
| 1738798200 | 42.41 | 0.44 | 1.05 | 41.96 | 42.41 | 41.8 | 46888 |
| 1738711800 | 41.97 | 0.95 | 2.32 | 41.63 | 42.03 | 41.4137 | 87085 |
| 1738625400 | 41.02 | -0.62 | -1.49 | 40.25 | 41.34 | 40.124 | 120616 |
| 1738366200 | 41.64 | -0.17 | -0.41 | 42.11 | 42.492 | 41.5101 | 89900 |
| 1738279800 | 41.81 | 0.75 | 1.83 | 41.4 | 41.9499 | 41.3397 | 67462 |
| 1738193400 | 41.06 | -0.09 | -0.22 | 41.22 | 41.37 | 40.85 | 159946 |
| 1738107000 | 41.15 | 1.02 | 2.54 | 40.57 | 41.15 | 39.68 | 181207 |
| 1738020600 | 40.13 | -3.94 | -8.94 | 41.04 | 41.17 | 39.5201 | 408662 |
| 1737761400 | 44.07 | -0.07 | -0.16 | 44.53 | 44.589 | 43.89 | 335901 |
| 1737675000 | 44.14 | 0 | 0.00 | 44.14 | 44.14 | 44.14 | 0 |
| 1737588600 | 44.14 | 1 | 2.32 | 43.92 | 44.3 | 43.878 | 331263 |
| 1737502200 | 43.14 | 0.87 | 2.06 | 42.8 | 43.254 | 42.3299 | 228562 |
| 1737156600 | 42.27 | 0.67 | 1.61 | 42.37 | 42.43 | 42.04 | 56908 |
| 1737070200 | 41.6 | 0.01 | 0.02 | 41.99 | 42.0595 | 41.6 | 43206 |
| 1736983800 | 41.59 | 0.91 | 2.24 | 41.43 | 41.7039 | 41.25 | 42150 |
| 1736897400 | 40.68 | 0.16 | 0.39 | 41.02 | 41.11 | 40.4716 | 46904 |
| 1736811000 | 40.52 | -0.51 | -1.24 | 40.19 | 40.5253 | 39.9064 | 52774 |
| 1736551800 | 41.03 | -0.49 | -1.18 | 41.01 | 41.304 | 40.54 | 53604 |
| 1736379000 | 41.52 | -0.26 | -0.62 | 41.63 | 41.69 | 41.04 | 50923 |
| 1736292600 | 41.78 | -0.98 | -2.29 | 42.92 | 42.92 | 41.58 | 93474 |
| 1736206200 | 42.76 | 0.91 | 2.17 | 42.63 | 43.14 | 42.6 | 122190 |
| 1735947000 | 41.85 | 1.12 | 2.75 | 41.3799 | 41.875 | 41.265 | 65003 |
| 1735860600 | 40.73 | 0.27 | 0.67 | 40.72 | 41.02 | 40.33 | 73652 |
| 1735687800 | 40.46 | -0.37 | -0.91 | 40.96 | 40.96 | 40.345 | 71720 |
| 1735601400 | 40.83 | -0.57 | -1.38 | 40.72 | 41.12 | 40.421 | 79035 |
| 1735342200 | 41.4 | -0.57 | -1.36 | 41.6 | 41.6 | 40.9369 | 63677 |
| 1735255800 | 41.97 | -0.01 | -0.02 | 41.87 | 42.08 | 41.685 | 35303 |
| 1735077840 | 41.98 | 0.4 | 0.96 | 41.72 | 41.98 | 41.64 | 31909 |
| 1734996600 | 41.58 | 0.49 | 1.19 | 41.28 | 41.605 | 41.0435 | 40753 |
| 1734737400 | 41.09 | 0.69 | 1.71 | 40.07 | 41.37 | 40.0145 | 42577 |
| 1734651000 | 40.4 | 0.21 | 0.52 | 40.91 | 40.9962 | 40.36 | 60741 |
| 1734564600 | 40.19 | -1.62 | -3.87 | 41.96 | 42.13 | 40.19 | 113866 |
| 1734478200 | 41.81 | -0.7 | -1.65 | 42.12 | 42.12 | 41.61 | 53692 |
| 1734391800 | 42.51 | 0.4 | 0.95 | 42.36 | 42.64 | 42.1283 | 69498 |
| 1734132600 | 42.11 | 0.56 | 1.35 | 42.12 | 42.3518 | 41.72 | 40387 |
| 1734046200 | 41.55 | -0.12 | -0.29 | 41.59 | 41.7773 | 41.52 | 29607 |
| 1733959800 | 41.67 | 0.85 | 2.08 | 41.25 | 41.8 | 41.0401 | 38416 |
| 1733873400 | 40.82 | -0.86 | -2.06 | 41.49 | 41.5996 | 40.65 | 46750 |
| 1733787000 | 41.68 | -0.42 | -1.00 | 42.27 | 42.36 | 41.52 | 181688 |
| 1733527800 | 42.1 | 0.55 | 1.32 | 41.79 | 42.1792 | 41.77 | 122052 |
| 1733441400 | 41.55 | -0.1 | -0.24 | 41.78 | 41.94 | 41.55 | 102650 |
| 1733355000 | 41.65 | 1.13 | 2.79 | 41.28 | 41.65 | 41.28 | 132705 |
| 1733268600 | 40.52 | 0.42 | 1.05 | 40 | 40.5352 | 40 | 29761 |
| 1733182200 | 40.1 | 0.31 | 0.78 | 39.94 | 40.2456 | 39.94 | 37981 |
| 1732917840 | 39.79 | 0.49 | 1.25 | 39.39 | 39.8499 | 39.37 | 22230 |
| 1732750200 | 39.3 | -0.89 | -2.21 | 39.84 | 39.84 | 38.945 | 41282 |
| 1732663800 | 40.1878 | 0.15 | 0.37 | 40.09 | 40.32 | 40.0338 | 20150 |
| 1732577400 | 40.04 | -0.1 | -0.25 | 40.45 | 40.5845 | 39.9316 | 33348 |
| 1732318200 | 40.14 | 0.02 | 0.05 | 40.06 | 40.1761 | 39.9144 | 33809 |
| 1732231800 | 40.12 | 0.49 | 1.24 | 40.02 | 40.3 | 39.4649 | 25918 |
| 1732145400 | 39.63 | -0.23 | -0.58 | 39.92 | 39.92 | 39.2894 | 36716 |
| 1732059000 | 39.86 | 0.62 | 1.58 | 39.27 | 39.92 | 39.17 | 39622 |
| 1731972600 | 39.24 | 0.1 | 0.26 | 39.22 | 39.4377 | 38.8652 | 47949 |
| 1731713400 | 39.14 | -0.68 | -1.71 | 39.42 | 39.4439 | 38.89 | 61443 |
| 1731627000 | 39.82 | -0.39 | -0.96 | 40.25 | 40.25 | 39.8 | 33105 |
| 1731540600 | 40.2077 | -0.11 | -0.28 | 40.47 | 40.65 | 40.2077 | 51403 |
| 1731454200 | 40.32 | -0.45 | -1.10 | 40.45 | 40.6099 | 40.03 | 41352 |
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
