Premium
Cultivar ETF (CVAR)
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 | -0.6639 | -2.29961898164 | 28.87 | 28.92 | 28.0981 | 3340 | 28.45146327 | SP |
| 4 | -0.4839 | -1.68665040084 | 28.69 | 28.9842 | 28.0981 | 2026 | 28.62620426 | SP |
| 12 | 0.2369 | 0.847003132017 | 27.9692 | 29.57 | 27.71 | 1912 | 28.63210702 | SP |
| 26 | -0.2739 | -0.96172752809 | 28.48 | 30.86 | 27.71 | 1651 | 28.86396858 | SP |
| 52 | 2.1961 | 8.44329104191 | 26.01 | 30.86 | 25.76 | 1446 | 28.33531869 | SP |
| 156 | 4.117 | 17.0907173784 | 24.0891 | 30.86 | 21.5061 | 1261 | 25.9138805 | SP |
| 260 | 2.9861 | 11.8402061856 | 25.22 | 30.86 | 21.5061 | 1593 | 25.73825621 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 28.2061 | 0.11 | 0.38 | 28.0981 | 28.27 | 28.0981 | 4711 |
| 1782167400 | 28.0981 | -0.16 | -0.55 | 28.2541 | 28.2541 | 28.0981 | 4 |
| 1781821800 | 28.2541 | 0.06 | 0.21 | 28.1935 | 28.2541 | 28.1935 | 8477 |
| 1781735400 | 28.1935 | -0.6 | -2.10 | 28.7979 | 28.7979 | 28.1935 | 25 |
| 1781649000 | 28.7979 | -0.07 | -0.25 | 28.87 | 28.92 | 28.7979 | 4852 |
| 1781562600 | 28.87 | 0.03 | 0.10 | 28.8409 | 28.87 | 28.84 | 2425 |
| 1781303400 | 28.8409 | 0.2 | 0.71 | 28.6365 | 28.8409 | 28.6365 | 18 |
| 1781217000 | 28.6365 | 0.2 | 0.69 | 28.44 | 28.6365 | 28.44 | 7421 |
| 1781130600 | 28.44 | -0.21 | -0.73 | 28.6479 | 28.66 | 28.44 | 1500 |
| 1781044200 | 28.6479 | 0.28 | 0.98 | 28.37 | 28.68 | 28.37 | 9 |
| 1780957800 | 28.37 | -0.14 | -0.48 | 28.5075 | 28.5075 | 28.37 | 656 |
| 1780698600 | 28.5075 | -0.28 | -0.97 | 28.7875 | 28.7875 | 28.5075 | 0 |
| 1780612200 | 28.7875 | 0.22 | 0.77 | 28.5669 | 28.82 | 28.5669 | 9120 |
| 1780525800 | 28.5669 | -0.23 | -0.80 | 28.7984 | 28.7984 | 28.5669 | 381 |
| 1780439400 | 28.7984 | -0.19 | -0.64 | 28.9842 | 28.9842 | 28.7984 | 2920 |
| 1780353000 | 28.9842 | 0.09 | 0.32 | 28.35 | 28.9842 | 28.35 | 18 |
| 1780093800 | 28.8911 | 0 | 0.00 | 28.8907 | 28.8911 | 28.8907 | 2 |
| 1780007400 | 28.8907 | 0.18 | 0.61 | 28.7156 | 28.94 | 28.7156 | 540 |
| 1779921000 | 28.7156 | 0.05 | 0.16 | 28.6701 | 28.7156 | 28.6701 | 79 |
| 1779834600 | 28.6701 | -0.02 | -0.07 | 28.69 | 28.69 | 28.6701 | 41 |
| 1779489000 | 28.69 | 0.17 | 0.60 | 28.5176 | 28.71 | 28.5176 | 522 |
| 1779402600 | 28.5176 | 0.06 | 0.21 | 28.457 | 28.5176 | 28.457 | 7 |
| 1779316200 | 28.457 | 0.11 | 0.39 | 28.3461 | 28.457 | 28.3461 | 294 |
| 1779229800 | 28.3461 | -0.09 | -0.31 | 28.433 | 28.51 | 28.3461 | 374 |
| 1779143400 | 28.433 | 0.29 | 1.01 | 28.1475 | 28.433 | 28.1475 | 140 |
| 1778884200 | 28.1475 | -0.17 | -0.59 | 27.71 | 28.23 | 27.71 | 12088 |
| 1778797800 | 28.3159 | -0.09 | -0.32 | 28.407 | 28.407 | 28.3159 | 0 |
| 1778711400 | 28.407 | -0.2 | -0.69 | 28.6039 | 28.6039 | 28.407 | 2 |
| 1778625000 | 28.6039 | 0.02 | 0.06 | 28.5865 | 28.61 | 28.34 | 2312 |
| 1778538600 | 28.5865 | -0.13 | -0.45 | 28.7161 | 28.72 | 28.5865 | 94 |
| 1778279400 | 28.7161 | 0.01 | 0.04 | 28.7044 | 28.7161 | 28.63 | 10 |
| 1778193000 | 28.7044 | -0.01 | -0.03 | 29.35 | 29.35 | 28.7044 | 158 |
| 1778106600 | 28.7125 | -0.05 | -0.17 | 28.76 | 28.78 | 28.7125 | 2144 |
| 1778020200 | 28.76 | 0.18 | 0.62 | 28.5832 | 28.76 | 28.56 | 2996 |
| 1777933800 | 28.5832 | -0.15 | -0.53 | 28.7342 | 28.7342 | 28.49 | 210 |
| 1777674600 | 28.7342 | -0.1 | -0.36 | 29.57 | 29.57 | 28.7299 | 148 |
| 1777588200 | 28.839 | 0.16 | 0.55 | 28.6804 | 28.85 | 28.6804 | 12353 |
| 1777501800 | 28.6804 | -0.03 | -0.10 | 28.71 | 28.71 | 28.58 | 2848 |
| 1777415400 | 28.71 | -0.23 | -0.81 | 28.9443 | 28.9443 | 28.71 | 80 |
| 1777329000 | 28.9443 | -0.1 | -0.34 | 29.0423 | 29.0423 | 28.9443 | 305 |
| 1777069800 | 29.0423 | 0.15 | 0.52 | 28.8909 | 29.0423 | 28.8909 | 833 |
| 1776983400 | 28.8909 | -0.21 | -0.72 | 29.1004 | 29.1004 | 28.71 | 3649 |
| 1776897000 | 29.1004 | 0.07 | 0.23 | 29.0343 | 29.28 | 29.02 | 1967 |
| 1776810600 | 29.0343 | -0.14 | -0.50 | 29.1789 | 29.1789 | 29.0343 | 5475 |
| 1776724200 | 29.1789 | -0.01 | -0.02 | 29.1853 | 29.1853 | 29.13 | 1835 |
| 1776465000 | 29.1853 | 0.1 | 0.35 | 29.0844 | 29.1853 | 29.0844 | 4420 |
| 1776378600 | 29.0844 | 0.24 | 0.82 | 28.8489 | 29.0844 | 28.8489 | 55 |
| 1776292200 | 28.8489 | 0.07 | 0.25 | 29.4 | 29.4 | 28.8489 | 9 |
| 1776205800 | 28.777 | 0.08 | 0.28 | 28.6965 | 28.82 | 28.6965 | 3 |
| 1776119400 | 28.6965 | 0.31 | 1.08 | 28.3891 | 28.6965 | 28.3891 | 1435 |
| 1775860200 | 28.3891 | -0.2 | -0.70 | 28.5878 | 28.5878 | 28.31 | 2998 |
| 1775773800 | 28.5878 | -0.13 | -0.44 | 28.714 | 28.714 | 28.5878 | 2 |
| 1775687400 | 28.714 | 0.26 | 0.93 | 28.4508 | 28.714 | 28.4508 | 0 |
| 1775601000 | 28.4508 | 0.04 | 0.15 | 28.4088 | 28.4508 | 28.4088 | 5 |
| 1775514600 | 28.4088 | 0.09 | 0.32 | 28.3168 | 28.42 | 28.3168 | 58 |
| 1775169000 | 28.3168 | 0.13 | 0.47 | 28.1851 | 28.3168 | 28.1851 | 92 |
| 1775082600 | 28.1851 | -0.09 | -0.32 | 28.2757 | 28.35 | 28.14 | 5421 |
| 1774996200 | 28.2757 | 0.31 | 1.10 | 27.9692 | 28.33 | 27.9692 | 5157 |
| 1774909800 | 27.9692 | 0.05 | 0.19 | 27.9175 | 28.15 | 27.91 | 2163 |
| 1774650600 | 27.9175 | -0.2 | -0.71 | 28.1179 | 28.1179 | 27.9175 | 105 |
| 1774564200 | 28.1179 | -0.08 | -0.28 | 28.1964 | 28.1964 | 28.1179 | 1153 |
| 1774477800 | 28.1964 | 0.2 | 0.70 | 28 | 28.1964 | 28 | 6 |
| 1774391400 | 28 | -0.15 | -0.53 | 28.1488 | 28.15 | 28 | 1826 |
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.
