Premium
Castellan Targeted Equity ETF (CTEF)
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 | 8.7097 | 10.3551301867 | 84.11 | 93.34 | 84.11 | 1933 | 90.76024679 | SP |
| 4 | 12.8597 | 16.0826663332 | 79.96 | 93.34 | 79.6301 | 1694 | 87.16409589 | SP |
| 12 | 22.8997 | 32.7512871854 | 69.92 | 93.34 | 65.02 | 2612 | 75.34726487 | SP |
| 26 | 26.5697 | 40.1052075472 | 66.25 | 93.34 | 65.02 | 4796 | 71.12379103 | SP |
| 52 | 42.1997 | 83.3656657448 | 50.62 | 93.34 | 49.95 | 6585 | 61.36020567 | SP |
| 156 | 42.1997 | 83.3656657448 | 50.62 | 93.34 | 49.95 | 6585 | 61.36020567 | SP |
| 260 | 42.1997 | 83.3656657448 | 50.62 | 93.34 | 49.95 | 6585 | 61.36020567 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 92.8197 | 1.96 | 2.16 | 93.44 | 93.44 | 92.8197 | 1169 |
| 1781735400 | 90.8601 | -0.45 | -0.49 | 91.307 | 92.99 | 90.8601 | 3772 |
| 1781649000 | 91.307 | -0.51 | -0.55 | 92.37 | 92.37 | 91.307 | 1027 |
| 1781562600 | 91.8133 | 3.11 | 3.51 | 91.12 | 92.23 | 91.12 | 3027 |
| 1781303400 | 88.7034 | 1.17 | 1.34 | 87.99 | 89.11 | 87.99 | 1541 |
| 1781217000 | 87.53 | 3.56 | 4.24 | 84.11 | 87.53 | 84.11 | 296 |
| 1781130600 | 83.9702 | -1.78 | -2.07 | 84.8 | 84.94 | 83.9702 | 1886 |
| 1781044200 | 85.7465 | 0.63 | 0.74 | 85.96 | 85.96 | 83.06 | 1004 |
| 1780957800 | 85.1172 | 1.26 | 1.50 | 85.15 | 85.15 | 85.1172 | 104 |
| 1780698600 | 83.8598 | -2.8 | -3.23 | 85.19 | 85.78 | 83.8598 | 1973 |
| 1780612200 | 86.6631 | 0.3 | 0.35 | 85.23 | 86.6631 | 85.23 | 7603 |
| 1780525800 | 86.3629 | -0.36 | -0.41 | 86.26 | 86.3629 | 86.09 | 1459 |
| 1780439400 | 86.7186 | 1.11 | 1.30 | 86.02 | 86.7186 | 86.02 | 69 |
| 1780353000 | 85.605 | 0.58 | 0.68 | 84.82 | 85.82 | 84.82 | 6928 |
| 1780093800 | 85.0245 | 0.6 | 0.71 | 84.92 | 85.0245 | 84.92 | 209 |
| 1780007400 | 84.4249 | -0.06 | -0.07 | 84.55 | 84.55 | 84.4249 | 99 |
| 1779921000 | 84.4835 | -0.03 | -0.03 | 85.29 | 85.29 | 84.4835 | 436 |
| 1779834600 | 84.5116 | 3.99 | 4.95 | 83.04 | 84.5116 | 83.04 | 519 |
| 1779489000 | 80.5234 | -0.07 | -0.09 | 81.43 | 81.43 | 80.5234 | 79 |
| 1779402600 | 80.5974 | 0.42 | 0.52 | 79.96 | 80.5974 | 79.6301 | 148 |
| 1779316200 | 80.1803 | 1.72 | 2.19 | 78.4644 | 80.24 | 78.4644 | 2921 |
| 1779229800 | 78.4644 | -1.23 | -1.54 | 78.97 | 79.32 | 78.4644 | 5076 |
| 1779143400 | 79.6947 | -1 | -1.23 | 81.42 | 81.42 | 79.6947 | 405 |
| 1778884200 | 80.69 | -1.88 | -2.28 | 81.13 | 81.205 | 80.69 | 1407 |
| 1778797800 | 82.5706 | 0.71 | 0.87 | 82 | 82.71 | 82 | 544 |
| 1778711400 | 81.8594 | 0.54 | 0.67 | 81.3157 | 81.8594 | 81.3157 | 173 |
| 1778625000 | 81.3157 | -1.07 | -1.29 | 81.55 | 81.55 | 80.695 | 653 |
| 1778538600 | 82.3825 | 0.74 | 0.91 | 81.69 | 82.3825 | 81.69 | 547 |
| 1778279400 | 81.6385 | 0.74 | 0.92 | 81.7 | 81.7 | 81.6385 | 125 |
| 1778193000 | 80.8944 | -1.1 | -1.34 | 82.19 | 82.19 | 80.8944 | 248 |
| 1778106600 | 81.9954 | 2.11 | 2.64 | 81.34 | 81.9954 | 81.34 | 214 |
| 1778020200 | 79.89 | 1.84 | 2.36 | 79.12 | 80.22 | 79.12 | 679 |
| 1777933800 | 78.0483 | -0.15 | -0.19 | 78.32 | 78.32 | 78.0483 | 258 |
| 1777674600 | 78.1963 | 0.47 | 0.61 | 77.91 | 78.725 | 77.91 | 609 |
| 1777588200 | 77.7224 | 1.39 | 1.82 | 76.62 | 77.7224 | 76.62 | 318 |
| 1777501800 | 76.3348 | -0.03 | -0.04 | 76.3617 | 77.06 | 76.3348 | 13201 |
| 1777415400 | 76.3617 | -1.42 | -1.82 | 76.86 | 77.05 | 76.3617 | 360 |
| 1777329000 | 77.7792 | 0.19 | 0.25 | 78.15 | 78.15 | 77.44 | 135 |
| 1777069800 | 77.5886 | 0.23 | 0.29 | 77.49 | 77.77 | 77.49 | 559 |
| 1776983400 | 77.3613 | -0.52 | -0.67 | 77.3 | 77.47 | 76.49 | 1167 |
| 1776897000 | 77.8819 | 0.47 | 0.60 | 78.27 | 78.27 | 77.46 | 417 |
| 1776810600 | 77.4139 | -0.66 | -0.85 | 78.8 | 78.8 | 77.4139 | 3761 |
| 1776724200 | 78.075 | 0.23 | 0.30 | 77.89 | 78.075 | 77.01 | 2463 |
| 1776465000 | 77.8443 | 1.74 | 2.28 | 77.3 | 77.8443 | 77.18 | 2231 |
| 1776378600 | 76.109 | -0.59 | -0.77 | 76.59 | 76.59 | 76.109 | 15369 |
| 1776292200 | 76.7016 | -0.25 | -0.33 | 76.86 | 76.86 | 76.5 | 275 |
| 1776205800 | 76.9542 | 1.44 | 1.91 | 76.27 | 76.99 | 76 | 1380 |
| 1776119400 | 75.5113 | 1.39 | 1.88 | 73.83 | 75.5113 | 73.83 | 1251 |
| 1775860200 | 74.1173 | -0.32 | -0.43 | 74.79 | 74.79 | 73.9 | 444 |
| 1775773800 | 74.4354 | 1.27 | 1.74 | 72.96 | 74.4354 | 72.96 | 350 |
| 1775687400 | 73.1608 | 3.64 | 5.24 | 73.14 | 73.7 | 73.14 | 205 |
| 1775601000 | 69.5185 | 0.15 | 0.22 | 68.91 | 69.5185 | 68.9 | 8733 |
| 1775514600 | 69.3653 | 0.62 | 0.90 | 68.99 | 69.3653 | 68.99 | 621 |
| 1775169000 | 68.7433 | -0.56 | -0.81 | 69.3028 | 69.63 | 67 | 8050 |
| 1775082600 | 69.3028 | 1.4 | 2.06 | 68.68 | 69.71 | 68.68 | 3582 |
| 1774996200 | 67.9073 | 2.63 | 4.03 | 66.22 | 67.93 | 66.22 | 1215 |
| 1774909800 | 65.2797 | -1.81 | -2.70 | 67.855 | 67.855 | 65.019999 | 22052 |
| 1774650600 | 67.0911 | -0.88 | -1.30 | 67.88 | 67.88 | 66.87 | 6302 |
| 1774564200 | 67.9747 | -2.99 | -4.21 | 69.92 | 69.92 | 67.9747 | 11022 |
| 1774477800 | 70.9652 | -0.01 | -0.02 | 71.12 | 71.65 | 70.855 | 714 |
| 1774391400 | 70.9776 | 0.51 | 0.72 | 70.15 | 70.9776 | 70.15 | 371 |
| 1774305000 | 70.4722 | 1.4 | 2.02 | 70.13 | 71.31 | 70.13 | 1444 |
| 1774045800 | 69.074 | -1.83 | -2.58 | 70.705 | 70.705 | 69 | 16905 |
| 1773959400 | 70.9024 | 0.03 | 0.05 | 69.74 | 70.9024 | 69.74 | 2271 |
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.
