Premium
Proshares S&P Kensho Cleantech ETF (CTEX)
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 | 1.8772 | 4.6316308907 | 40.53 | 44.48 | 40.38 | 2657 | 42.70706302 | SP |
| 4 | -1.5428 | -3.51035267349 | 43.95 | 51.5 | 40.0001 | 2013 | 44.77291415 | SP |
| 12 | 6.2472 | 17.2765486726 | 36.16 | 51.5 | 32.83 | 2033 | 40.22428718 | SP |
| 26 | 6.0572 | 16.6635488308 | 36.35 | 51.5 | 32.83 | 2494 | 38.71188712 | SP |
| 52 | 22.2356 | 110.232207658 | 20.1716 | 51.5 | 19.95 | 2610 | 36.67568097 | SP |
| 156 | 8.6572 | 25.650962963 | 33.75 | 51.5 | 14.92 | 1506 | 30.76809245 | SP |
| 260 | 1.3172 | 3.20564614261 | 41.09 | 51.5 | 14.92 | 1549 | 33.05925494 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781735400 | 42.4072 | -0.3 | -0.69 | 42.56 | 43.745 | 42.4072 | 5298 |
| 1781649000 | 42.7023 | -0.32 | -0.74 | 42.87 | 42.87 | 42.7023 | 88 |
| 1781562600 | 43.0194 | 0.34 | 0.80 | 44.48 | 44.48 | 42.54 | 6403 |
| 1781303400 | 42.6787 | 0.73 | 1.74 | 42.04 | 42.77 | 42.04 | 990 |
| 1781217000 | 41.9492 | 1.82 | 4.53 | 40.53 | 41.9492 | 40.38 | 505 |
| 1781130600 | 40.1303 | -2.05 | -4.85 | 41.75 | 41.75 | 40.0001 | 2163 |
| 1781044200 | 42.1774 | -1.68 | -3.83 | 44.07 | 44.46 | 41.09 | 2239 |
| 1780957800 | 43.8587 | -0.49 | -1.09 | 45.63 | 45.63 | 43.8587 | 6301 |
| 1780698600 | 44.3441 | -4.63 | -9.46 | 48.85 | 48.85 | 44.01 | 1824 |
| 1780612200 | 48.9765 | -0.31 | -0.64 | 48.36 | 49.96 | 48.36 | 1364 |
| 1780525800 | 49.2905 | -2.1 | -4.08 | 51.44 | 51.44 | 49.2905 | 1789 |
| 1780439400 | 51.3861 | 3.88 | 8.17 | 49.14 | 51.5 | 49.14 | 1248 |
| 1780353000 | 47.507 | -0.21 | -0.45 | 49.29 | 49.29 | 46.14 | 1663 |
| 1780093800 | 47.7219 | -1.54 | -3.13 | 49.22 | 49.4 | 47.7219 | 429 |
| 1780007400 | 49.2632 | -0.1 | -0.19 | 49.61 | 49.89 | 49.16 | 1489 |
| 1779921000 | 49.3592 | 0.72 | 1.47 | 48.86 | 49.3592 | 48.07 | 533 |
| 1779834600 | 48.6423 | 2.4 | 5.19 | 47.64 | 48.6423 | 47.64 | 3058 |
| 1779489000 | 46.2415 | 0.5 | 1.10 | 46.66 | 46.66 | 46.2415 | 314 |
| 1779402600 | 45.7397 | 2 | 4.58 | 43.95 | 46.08 | 43.95 | 552 |
| 1779316200 | 43.7379 | 1.97 | 4.71 | 42.13 | 44.25 | 42.13 | 795 |
| 1779229800 | 41.7691 | -1.11 | -2.59 | 42.69 | 42.69 | 40.525 | 2279 |
| 1779143400 | 42.88 | -1.93 | -4.30 | 44.65 | 44.65 | 42.88 | 1203 |
| 1778884200 | 44.8087 | -0.09 | -0.20 | 44.01 | 44.8087 | 43.538 | 1142 |
| 1778797800 | 44.8968 | 0.56 | 1.27 | 44.27 | 44.8968 | 43.59 | 1728 |
| 1778711400 | 44.3344 | 1.41 | 3.28 | 43.6 | 44.3344 | 43.095 | 852 |
| 1778625000 | 42.9281 | -0.98 | -2.23 | 43.6 | 43.6 | 42.285 | 3719 |
| 1778538600 | 43.9073 | 1.35 | 3.18 | 42.22 | 44.92 | 42.22 | 2464 |
| 1778279400 | 42.5532 | 1.86 | 4.56 | 41.32 | 42.5532 | 41.32 | 433 |
| 1778193000 | 40.697 | -0.89 | -2.15 | 41.8 | 41.8 | 40.65 | 2501 |
| 1778106600 | 41.5907 | -0.05 | -0.13 | 42.1 | 42.1 | 41.375 | 1474 |
| 1778020200 | 41.6438 | 1.92 | 4.83 | 40.08 | 41.72 | 40.08 | 1851 |
| 1777933800 | 39.7232 | -0.31 | -0.77 | 40.54 | 40.54 | 39.7232 | 1394 |
| 1777674600 | 40.0311 | 0.25 | 0.64 | 40 | 40.39 | 38.86 | 1044 |
| 1777588200 | 39.778 | 1.34 | 3.49 | 38.56 | 39.8 | 38.56 | 608 |
| 1777501800 | 38.4379 | 0.24 | 0.63 | 38.7 | 38.7 | 38.4379 | 205 |
| 1777415400 | 38.1965 | -1.18 | -2.99 | 38.73 | 38.73 | 38.09 | 1077 |
| 1777329000 | 39.3726 | -0.3 | -0.75 | 39.63 | 39.63 | 38.8405 | 804 |
| 1777069800 | 39.6707 | 0.08 | 0.20 | 40.16 | 40.27 | 39.6707 | 1518 |
| 1776983400 | 39.5905 | 0.58 | 1.48 | 38.83 | 39.6 | 38.83 | 1476 |
| 1776897000 | 39.013 | 1.91 | 5.16 | 38.12 | 39.013 | 38.12 | 325 |
| 1776810600 | 37.0994 | -0.23 | -0.62 | 37.27 | 38.3 | 37.0994 | 1752 |
| 1776724200 | 37.3317 | 0.46 | 1.25 | 36.65 | 37.4157 | 36.65 | 894 |
| 1776465000 | 36.8703 | 0.47 | 1.29 | 36.62 | 37.31 | 36.591 | 24646 |
| 1776378600 | 36.4018 | -0.52 | -1.40 | 36.87 | 36.87 | 36.292 | 1549 |
| 1776292200 | 36.9188 | -0.18 | -0.48 | 37.42 | 37.67 | 36.835 | 1706 |
| 1776205800 | 37.0954 | 1 | 2.77 | 36.33 | 37.0954 | 36.33 | 219 |
| 1776119400 | 36.097 | 0.22 | 0.61 | 35.62 | 36.54 | 35.62 | 2208 |
| 1775860200 | 35.8788 | 0.63 | 1.79 | 35.3 | 36.16 | 35.3 | 792 |
| 1775773800 | 35.2482 | 0.42 | 1.19 | 34.69 | 35.61 | 34.69 | 578 |
| 1775687400 | 34.8327 | 1.74 | 5.25 | 35.08 | 35.1899 | 34.6101 | 768 |
| 1775601000 | 33.094099 | -0.81 | -2.38 | 33.8 | 33.8 | 32.83 | 497 |
| 1775514600 | 33.9004 | -0.35 | -1.01 | 34.45 | 34.45 | 33.9004 | 330 |
| 1775169000 | 34.246 | -0.61 | -1.74 | 33.88 | 34.246 | 33.88 | 394 |
| 1775082600 | 34.8537 | 0.52 | 1.50 | 34.46 | 35.37 | 34.46 | 4861 |
| 1774996200 | 34.3381 | 1.14 | 3.45 | 32.939999 | 34.3381 | 32.939999 | 597 |
| 1774909800 | 33.1933 | -1.44 | -4.15 | 35.25 | 35.25 | 33.1933 | 6688 |
| 1774650600 | 34.6293 | -0.49 | -1.40 | 35.27 | 35.27 | 34.6293 | 1396 |
| 1774564200 | 35.1199 | -1.54 | -4.20 | 36.16 | 36.51 | 35.1199 | 923 |
| 1774477800 | 36.6612 | 0.62 | 1.72 | 36.79 | 36.98 | 36.425 | 796 |
| 1774391400 | 36.0428 | 0.8 | 2.26 | 35.23 | 36.455 | 35.23 | 6310 |
| 1774305000 | 35.2465 | 0.39 | 1.13 | 35.17 | 36.005 | 35.115 | 13342 |
| 1774045800 | 34.8526 | -1.18 | -3.27 | 36.15 | 36.15 | 34.7899 | 836 |
| 1773959400 | 36.0309 | 0.26 | 0.72 | 35 | 36.0309 | 34.71 | 1434 |
| 1773873000 | 35.7724 | -0.67 | -1.83 | 36.43 | 36.74 | 35.65 | 6963 |
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.
