Premium
VanEck Oil Refiners ETF (CRAK)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 3.41549295775 | 28.4 | 29.41 | 28.361 | 4206 | 28.95650493 | SP |
| 4 | 2.11 | 7.74027879677 | 27.26 | 29.41 | 27.0809 | 11079 | 27.85486296 | SP |
| 12 | -2.44 | -7.67054385413 | 31.81 | 31.98 | 26.86 | 10164 | 29.37461586 | SP |
| 26 | -5.52 | -15.8211521926 | 34.89 | 36.5 | 26.86 | 7309 | 31.20650225 | SP |
| 52 | -3.82 | -11.5094908105 | 33.19 | 40.409 | 26.86 | 11876 | 35.100848 | SP |
| 156 | 0.52 | 1.80242634315 | 28.85 | 40.409 | 26 | 17466 | 32.40825764 | SP |
| 260 | 1.45 | 5.19340974212 | 27.92 | 40.409 | 13.801 | 14862 | 29.91740401 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 29.37 | 0.28 | 0.96 | 29.29 | 29.41 | 29.27 | 2815 |
| 1737070200 | 29.09 | -0.07 | -0.22 | 28.96 | 29.129 | 28.96 | 3350 |
| 1736983800 | 29.1554 | 0.53 | 1.83 | 28.85 | 29.21 | 28.85 | 3554 |
| 1736897400 | 28.6302 | 0.16 | 0.56 | 28.4 | 28.64 | 28.361 | 7104 |
| 1736811000 | 28.47 | 0.54 | 1.94 | 28 | 28.485 | 28 | 15208 |
| 1736551800 | 27.929 | -0.11 | -0.39 | 27.92 | 28.25 | 27.873 | 3040 |
| 1736379000 | 28.0384 | -0.13 | -0.45 | 28 | 28.0704 | 27.78 | 6426 |
| 1736292600 | 28.1639 | 0.11 | 0.38 | 28.21 | 28.2799 | 28.01 | 5910 |
| 1736206200 | 28.0576 | -0.07 | -0.26 | 28.27 | 28.4299 | 28.0121 | 17206 |
| 1735947000 | 28.13 | 0.38 | 1.36 | 28.14 | 28.1999 | 27.95 | 9943 |
| 1735860600 | 27.7521 | 0.25 | 0.90 | 27.82 | 27.8902 | 27.6 | 13869 |
| 1735687800 | 27.5048 | 0.04 | 0.15 | 27.54 | 27.54 | 27.35 | 27807 |
| 1735601400 | 27.4629 | 0 | 0.01 | 27.41 | 27.62 | 27.365 | 27436 |
| 1735342200 | 27.46 | -0.01 | -0.03 | 27.33 | 27.48 | 27.26 | 7113 |
| 1735255800 | 27.4683 | 0.11 | 0.39 | 27.3 | 27.5532 | 27.3 | 4418 |
| 1735077840 | 27.3604 | 0.24 | 0.89 | 27.26 | 27.39 | 27.0809 | 22071 |
| 1734996600 | 27.12 | -1.49 | -5.22 | 27.25 | 27.25 | 26.86 | 8689 |
| 1734737400 | 28.6136 | 0.09 | 0.31 | 28.46 | 28.8399 | 28.46 | 103566 |
| 1734651000 | 28.5256 | -0.15 | -0.53 | 29.01 | 29.01 | 28.4418 | 12391 |
| 1734564600 | 28.6781 | -0.79 | -2.69 | 29.36 | 29.4264 | 28.6781 | 4011 |
| 1734478200 | 29.4705 | -0.29 | -0.97 | 29.4 | 29.51 | 29.2801 | 36129 |
| 1734391800 | 29.7596 | -0.56 | -1.85 | 30.04 | 30.04 | 29.7596 | 19985 |
| 1734132600 | 30.32 | -0.16 | -0.52 | 30.52 | 30.52 | 30.25 | 13013 |
| 1734046200 | 30.4777 | -0.55 | -1.76 | 30.81 | 30.81 | 30.439 | 4176 |
| 1733959800 | 31.0239 | 0.06 | 0.19 | 31.08 | 31.08 | 30.825 | 6606 |
| 1733873400 | 30.9663 | -0.05 | -0.17 | 31.23 | 31.24 | 30.94 | 4042 |
| 1733787000 | 31.02 | 0.05 | 0.16 | 30.94 | 31.34 | 30.94 | 3632 |
| 1733527800 | 30.9706 | -0.22 | -0.70 | 31.14 | 31.14 | 30.83 | 7972 |
| 1733441400 | 31.1886 | 0.05 | 0.18 | 31.18 | 31.345 | 31.15 | 1927 |
| 1733355000 | 31.134 | -0.42 | -1.32 | 31.55 | 31.55 | 31.06 | 6960 |
| 1733268600 | 31.55 | -0.06 | -0.19 | 31.72 | 31.8 | 31.55 | 2994 |
| 1733182200 | 31.61 | 0.05 | 0.17 | 31.48 | 31.61 | 31.2501 | 4854 |
| 1732917840 | 31.5566 | 0.15 | 0.47 | 31.42 | 31.5566 | 31.3637 | 1726 |
| 1732750200 | 31.41 | 0.02 | 0.08 | 31.6 | 31.6 | 31.3 | 11288 |
| 1732663800 | 31.386 | -0.25 | -0.80 | 31.58 | 31.6 | 31.375 | 2071 |
| 1732577400 | 31.64 | 0.02 | 0.06 | 31.76 | 31.98 | 31.62 | 18931 |
| 1732318200 | 31.6198 | 0.16 | 0.52 | 31.36 | 31.66 | 31.36 | 3412 |
| 1732231800 | 31.4563 | 0.12 | 0.37 | 31.55 | 31.55 | 31.275 | 21936 |
| 1732145400 | 31.34 | -0.08 | -0.25 | 31.33 | 31.34 | 31.11 | 3236 |
| 1732059000 | 31.4199 | -0.03 | -0.10 | 31.45 | 31.62 | 31.38 | 8191 |
| 1731972600 | 31.45 | 0.5 | 1.62 | 31.22 | 31.45 | 31.22 | 1596 |
| 1731713400 | 30.9472 | -0.02 | -0.06 | 30.94 | 31.0075 | 30.835 | 10540 |
| 1731627000 | 30.9645 | -0.03 | -0.09 | 31.17 | 31.17 | 30.88 | 3218 |
| 1731540600 | 30.9924 | 0.34 | 1.12 | 30.88 | 30.9936 | 30.79 | 2822 |
| 1731454200 | 30.6503 | -0.54 | -1.72 | 30.95 | 30.95 | 30.64 | 5409 |
| 1731367800 | 31.1867 | 0.03 | 0.09 | 31.09 | 31.22 | 31.09 | 6646 |
| 1731108600 | 31.1572 | -0.43 | -1.35 | 31.33 | 31.33 | 31.01 | 3989 |
| 1731022200 | 31.584 | -0.1 | -0.30 | 31.83 | 31.83 | 31.5009 | 5059 |
| 1730935800 | 31.6801 | -0.06 | -0.19 | 31.58 | 31.6801 | 31.252 | 9932 |
| 1730849400 | 31.7412 | 0.44 | 1.42 | 31.4 | 31.75 | 31.4 | 6601 |
| 1730763000 | 31.2979 | 0.16 | 0.52 | 31.21 | 31.4284 | 31.21 | 4671 |
| 1730500200 | 31.1368 | -0.13 | -0.42 | 31.45 | 31.45 | 31.1 | 1901 |
| 1730413800 | 31.2671 | -0.19 | -0.61 | 31.38 | 31.505 | 31.255 | 1302 |
| 1730327400 | 31.46 | -0.1 | -0.30 | 31.52 | 31.6 | 31.4 | 2188 |
| 1730241000 | 31.555 | -0.35 | -1.08 | 31.81 | 31.81 | 31.5 | 4135 |
| 1730154600 | 31.9 | -0.03 | -0.09 | 31.99 | 31.99 | 31.68 | 9600 |
| 1729895400 | 31.9276 | -0.11 | -0.35 | 31.97 | 32.2 | 31.925 | 3733 |
| 1729809000 | 32.04 | -0.02 | -0.07 | 32.189999 | 32.189999 | 31.82 | 13916 |
| 1729722600 | 32.0632 | -0.36 | -1.10 | 32.34 | 32.4 | 31.7801 | 8084 |
| 1729636200 | 32.42 | -0.16 | -0.49 | 32.59 | 32.59 | 32.33 | 7885 |
| 1729549800 | 32.5799 | -0.35 | -1.05 | 32.939999 | 32.939999 | 32.509999 | 6231 |
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
