Premium
Amplify Seymour Cannabis ETF (CNBS)
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 | -0.41 | -18.5520361991 | 2.21 | 2.21 | 1.79 | 61193 | 1.94259931 | SP |
| 4 | -1.1 | -37.9310344828 | 2.9 | 3.02 | 1.79 | 126543 | 2.36439409 | SP |
| 12 | -2.63 | -59.3679458239 | 4.43 | 4.8278 | 1.79 | 70185 | 2.87851161 | SP |
| 26 | -2.83 | -61.1231101512 | 4.63 | 5 | 1.79 | 42889 | 3.28461788 | SP |
| 52 | -2.93 | -61.9450317125 | 4.73 | 6.48 | 1.79 | 42092 | 4.20720598 | SP |
| 156 | -11.86 | -86.82284041 | 13.66 | 14.1 | 1.79 | 36357 | 6.04104624 | SP |
| 260 | -10.85 | -85.7707509881 | 12.65 | 40.6485 | 1.79 | 52585 | 17.23695226 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 1.88 | -0.07 | -3.59 | 1.98 | 2.02 | 1.87 | 164600 |
| 1736379000 | 1.95 | -0.16 | -7.36 | 2.1 | 2.1 | 1.95 | 29869 |
| 1736292600 | 2.105 | -0.03 | -1.17 | 2.15 | 2.18 | 2.1 | 26129 |
| 1736206200 | 2.13 | -0.03 | -1.39 | 2.21 | 2.21 | 2.11 | 30728 |
| 1735947000 | 2.16 | -0.01 | -0.46 | 2.22 | 2.22 | 2.12 | 48394 |
| 1735860600 | 2.17 | 0.12 | 5.85 | 2.06 | 2.21 | 2.06 | 289574 |
| 1735687800 | 2.05 | 0.18 | 9.33 | 1.94 | 2.06 | 1.89 | 515841 |
| 1735601400 | 1.875 | -0.92 | -32.80 | 2.02 | 2.02 | 1.845 | 181984 |
| 1735342200 | 2.79 | -0.07 | -2.45 | 2.87 | 2.87 | 2.79 | 96227 |
| 1735255800 | 2.86 | -0.03 | -0.97 | 2.84 | 2.89 | 2.84 | 39307 |
| 1735077840 | 2.8879 | 0.04 | 1.33 | 2.87 | 2.89 | 2.84 | 23078 |
| 1734996600 | 2.85 | 0 | 0.00 | 2.85 | 2.95 | 2.82 | 89199 |
| 1734737400 | 2.85 | 0.02 | 0.88 | 2.77 | 2.91 | 2.7599999 | 367993 |
| 1734651000 | 2.8251 | -0.04 | -1.56 | 2.91 | 2.9141 | 2.815 | 30074 |
| 1734564600 | 2.87 | -0.03 | -1.03 | 2.88 | 3.02 | 2.8502 | 52090 |
| 1734478200 | 2.9 | 0.1 | 3.57 | 2.7599999 | 2.91 | 2.75 | 75185 |
| 1734391800 | 2.8 | -0.11 | -3.70 | 2.9 | 2.9 | 2.77 | 104261 |
| 1734132600 | 2.9075 | -0 | -0.09 | 2.91 | 2.92 | 2.85 | 44508 |
| 1734046200 | 2.91 | -0.1 | -3.32 | 2.99 | 2.99 | 2.9 | 64210 |
| 1733959800 | 3.0099999 | -0.1 | -3.22 | 3.1 | 3.1 | 2.99 | 67464 |
| 1733873400 | 3.11 | -0.03 | -1.00 | 3.17 | 3.2 | 3.1 | 33564 |
| 1733787000 | 3.1415 | 0.01 | 0.23 | 3.12 | 3.21 | 3.12 | 21574 |
| 1733527800 | 3.1343 | -0.02 | -0.78 | 3.16 | 3.19 | 3.1343 | 15486 |
| 1733441400 | 3.1588 | 0.03 | 0.92 | 3.12 | 3.23 | 3.12 | 30645 |
| 1733355000 | 3.13 | -0.09 | -2.80 | 3.22 | 3.25 | 3.12 | 35952 |
| 1733268600 | 3.22 | -0.07 | -2.13 | 3.31 | 3.34 | 3.22 | 17083 |
| 1733182200 | 3.29 | 0.02 | 0.61 | 3.27 | 3.34 | 3.25 | 64827 |
| 1732917840 | 3.27 | -0.09 | -2.68 | 3.34 | 3.3491 | 3.27 | 7055 |
| 1732750200 | 3.36 | 0.05 | 1.43 | 3.3 | 3.369 | 3.2904 | 45144 |
| 1732663800 | 3.3127 | -0.01 | -0.22 | 3.31 | 3.38 | 3.2599999 | 119558 |
| 1732577400 | 3.32 | 0.05 | 1.53 | 3.27 | 3.36 | 3.27 | 44238 |
| 1732318200 | 3.2698999 | -0.01 | -0.20 | 3.2599999 | 3.3092 | 3.23 | 35685 |
| 1732231800 | 3.2763 | -0.06 | -1.91 | 3.36 | 3.38 | 3.2 | 26801 |
| 1732145400 | 3.34 | 0.03 | 0.91 | 3.3 | 3.38 | 3.29 | 54566 |
| 1732059000 | 3.31 | -0.06 | -1.64 | 3.32 | 3.36 | 3.3 | 12957 |
| 1731972600 | 3.3653 | -0.03 | -0.87 | 3.4 | 3.47 | 3.35 | 24889 |
| 1731713400 | 3.395 | -0.01 | -0.35 | 3.41 | 3.45 | 3.32 | 39180 |
| 1731627000 | 3.407 | -0.06 | -1.82 | 3.42 | 3.5 | 3.396 | 28569 |
| 1731540600 | 3.47 | 0.18 | 5.47 | 3.37 | 3.55 | 3.16 | 39659 |
| 1731454200 | 3.29 | 0.26 | 8.40 | 3.02 | 3.35 | 3.02 | 52868 |
| 1731367800 | 3.035 | -0.35 | -10.21 | 3.39 | 3.4196 | 3.0099999 | 112367 |
| 1731108600 | 3.38 | -0.19 | -5.32 | 3.6 | 3.6 | 3.37 | 80368 |
| 1731022200 | 3.57 | 0.09 | 2.44 | 3.5 | 3.61 | 3.5 | 103675 |
| 1730935800 | 3.485 | -0.95 | -21.37 | 4.09 | 4.15 | 3.4 | 273428 |
| 1730849400 | 4.432 | -0.06 | -1.40 | 4.53 | 4.53 | 4.4 | 42771 |
| 1730763000 | 4.495 | 0.13 | 2.86 | 4.43 | 4.5641 | 4.43 | 32262 |
| 1730500200 | 4.37 | 0.11 | 2.68 | 4.3 | 4.39 | 4.2913 | 21575 |
| 1730413800 | 4.256 | -0.07 | -1.71 | 4.3099999 | 4.3299 | 4.23 | 14025 |
| 1730327400 | 4.33 | -0.08 | -1.70 | 4.39 | 4.415 | 4.3099999 | 6771 |
| 1730241000 | 4.405 | -0.19 | -4.13 | 4.61 | 4.61 | 4.405 | 14043 |
| 1730154600 | 4.595 | -0.03 | -0.54 | 4.62 | 4.7093 | 4.57 | 18627 |
| 1729895400 | 4.62 | 0.02 | 0.43 | 4.59 | 4.6799 | 4.59 | 18236 |
| 1729809000 | 4.6002 | -0.12 | -2.54 | 4.71 | 4.7308 | 4.6 | 11254 |
| 1729722600 | 4.72 | -0.05 | -0.97 | 4.75 | 4.8278 | 4.64 | 14073 |
| 1729636200 | 4.7661 | 0.37 | 8.32 | 4.37 | 4.7899 | 4.37 | 83545 |
| 1729549800 | 4.4 | -0.07 | -1.52 | 4.43 | 4.49 | 4.4 | 15579 |
| 1729290600 | 4.4677 | 0.04 | 0.85 | 4.44 | 4.49 | 4.4201 | 9458 |
| 1729204200 | 4.43 | 0.04 | 0.91 | 4.4 | 4.45 | 4.39 | 36108 |
| 1729117800 | 4.39 | 0.05 | 1.15 | 4.39 | 4.42 | 4.37 | 19336 |
| 1729031400 | 4.34 | -0.05 | -1.14 | 4.39 | 4.43 | 4.34 | 30652 |
| 1728945000 | 4.39 | 0.08 | 1.86 | 4.3099999 | 4.41 | 4.3099999 | 32042 |
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
