Premium
Grizzle Growth ETF (DARP)
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 | -3.9627 | -6.4962295082 | 61 | 61 | 56.44 | 3884 | 57.51091681 | SP |
| 4 | 1.0073 | 1.79778689988 | 56.03 | 61.61 | 54.74 | 7492 | 57.846943 | SP |
| 12 | 6.0373 | 11.8378431373 | 51 | 61.76 | 51 | 11111 | 56.11424795 | SP |
| 26 | 9.3273 | 19.54998952 | 47.71 | 61.76 | 44.99 | 11203 | 52.22545855 | SP |
| 52 | 21.4049 | 60.0714518247 | 35.6324 | 61.76 | 34.03 | 7470 | 49.61254966 | SP |
| 156 | 32.0395 | 128.169278897 | 24.9978 | 61.76 | 23.2299 | 4413 | 40.56627958 | SP |
| 260 | 32.0395 | 128.169278897 | 24.9978 | 61.76 | 23.2299 | 4413 | 40.56627958 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 56.76 | -1.09 | -1.89 | 56.68 | 56.82 | 56.44 | 1428 |
| 1783377000 | 57.8524 | 0.91 | 1.60 | 58.22 | 58.2495 | 57.76 | 3373 |
| 1783031400 | 56.9393 | -1.6 | -2.74 | 59.41 | 59.41 | 56.8963 | 6952 |
| 1782945000 | 58.5409 | -1.42 | -2.37 | 61 | 61 | 58.5409 | 3781 |
| 1782858600 | 59.96 | 1.51 | 2.58 | 59.96 | 60.06 | 59.18 | 3547 |
| 1782772200 | 58.4497 | 1.63 | 2.87 | 58 | 58.4497 | 56.84 | 3615 |
| 1782513000 | 56.82 | -1.48 | -2.54 | 56.96 | 57.41 | 56.8032 | 20590 |
| 1782426600 | 58.3 | 1.22 | 2.14 | 58.81 | 58.81 | 57.82 | 4949 |
| 1782340200 | 57.08 | 0.04 | 0.07 | 57.01 | 57.66 | 56.39 | 10960 |
| 1782253800 | 57.04 | -2.67 | -4.47 | 60.27 | 60.27 | 57.01 | 7815 |
| 1782167400 | 59.71 | 0.53 | 0.89 | 57.75 | 59.72 | 57.75 | 9334 |
| 1781821800 | 59.1842 | 1.65 | 2.86 | 58.95 | 59.1842 | 58.505 | 9197 |
| 1781735400 | 57.537 | -0.17 | -0.30 | 57.54 | 58.38 | 57.537 | 8259 |
| 1781649000 | 57.7082 | -1.28 | -2.17 | 59.8 | 59.8 | 57.7082 | 10807 |
| 1781562600 | 58.99 | 1.94 | 3.40 | 58 | 61.61 | 58 | 18614 |
| 1781303400 | 57.048 | 0.49 | 0.87 | 56.3 | 57.1799 | 56 | 2774 |
| 1781217000 | 56.5561 | 1.52 | 2.76 | 54.74 | 56.5561 | 54.74 | 6161 |
| 1781130600 | 55.0387 | -0.99 | -1.76 | 56.03 | 56.365 | 55.0387 | 2698 |
| 1781044200 | 56.0271 | -1.05 | -1.84 | 57.57 | 57.57 | 54.4 | 11526 |
| 1780957800 | 57.0774 | 0.61 | 1.08 | 58 | 58 | 57.0774 | 14621 |
| 1780698600 | 56.47 | -3.26 | -5.45 | 58.45 | 58.57 | 56.325 | 8759 |
| 1780612200 | 59.7281 | -0.23 | -0.39 | 60.04 | 60.04 | 58.6641 | 12265 |
| 1780525800 | 59.9621 | -0.46 | -0.76 | 59 | 60.5 | 58.46 | 14949 |
| 1780439400 | 60.42 | 0.88 | 1.48 | 60.66 | 61.76 | 60.2599 | 7217 |
| 1780353000 | 59.54 | 1.46 | 2.51 | 58.1 | 59.725 | 58.1 | 7455 |
| 1780093800 | 58.08 | -0.81 | -1.38 | 59.03 | 59.03 | 58.08 | 8695 |
| 1780007400 | 58.8908 | -0.09 | -0.16 | 59.73 | 59.73 | 58.615 | 2863 |
| 1779921000 | 58.9852 | -0.35 | -0.59 | 60.13 | 60.13 | 58.66 | 1906 |
| 1779834600 | 59.3348 | 1.27 | 2.19 | 59.23 | 59.405 | 58.795 | 4878 |
| 1779489000 | 58.0617 | 0.12 | 0.21 | 58.69 | 58.69 | 57.88 | 5203 |
| 1779402600 | 57.9378 | 0.46 | 0.80 | 59.2 | 59.2 | 57.5999 | 1979 |
| 1779316200 | 57.4799 | 0.72 | 1.27 | 58.41 | 58.41 | 57.24 | 25881 |
| 1779229800 | 56.7596 | -0.53 | -0.93 | 58.95 | 58.95 | 55.91 | 3204 |
| 1779143400 | 57.2926 | -1.05 | -1.80 | 59.41 | 59.41 | 57.04 | 6893 |
| 1778884200 | 58.3406 | -1.28 | -2.15 | 58.51 | 58.68 | 58.05 | 5715 |
| 1778797800 | 59.625 | 0.27 | 0.46 | 59.89 | 59.89 | 59.07 | 6452 |
| 1778711400 | 59.3531 | 1.2 | 2.07 | 58.55 | 59.55 | 58.55 | 4000 |
| 1778625000 | 58.15 | -0.44 | -0.75 | 58.65 | 58.65 | 57.04 | 36159 |
| 1778538600 | 58.59 | 1.35 | 2.35 | 57.9 | 58.83 | 57.9 | 7226 |
| 1778279400 | 57.244 | 0.99 | 1.77 | 57.27 | 57.27 | 56.9 | 8676 |
| 1778193000 | 56.2496 | -1.12 | -1.95 | 56.45 | 56.84 | 56.0699 | 5822 |
| 1778106600 | 57.37 | 1.17 | 2.07 | 57.89 | 57.89 | 56.21 | 12167 |
| 1778020200 | 56.2042 | 0.78 | 1.40 | 56.3 | 56.49 | 55.82 | 70887 |
| 1777933800 | 55.4265 | 0.38 | 0.70 | 55.61 | 55.61 | 55.19 | 9152 |
| 1777674600 | 55.0429 | 0.36 | 0.65 | 54 | 55.12 | 54 | 22647 |
| 1777588200 | 54.6861 | 1.18 | 2.20 | 54.91 | 54.91 | 53.65 | 4142 |
| 1777501800 | 53.51 | 0.44 | 0.84 | 53.3 | 53.51 | 53 | 4891 |
| 1777415400 | 53.0656 | -0.91 | -1.69 | 54.04 | 54.04 | 52.765 | 10321 |
| 1777329000 | 53.9805 | 0.33 | 0.62 | 54.19 | 54.19 | 53.5 | 23849 |
| 1777069800 | 53.65 | 0.78 | 1.48 | 54.43 | 54.43 | 53.24 | 10722 |
| 1776983400 | 52.87 | -0.17 | -0.33 | 54.3 | 54.3 | 52.435 | 7887 |
| 1776897000 | 53.0441 | 1.28 | 2.47 | 52.99 | 53.0441 | 52.681 | 1107 |
| 1776810600 | 51.7671 | -0.03 | -0.06 | 51.99 | 52.2 | 51.7671 | 5789 |
| 1776724200 | 51.7973 | -0.12 | -0.23 | 51 | 51.9 | 51 | 13801 |
| 1776465000 | 51.918 | 0.2 | 0.39 | 52 | 52 | 51.635 | 2669 |
| 1776378600 | 51.7163 | 0.39 | 0.75 | 52.83 | 52.83 | 51.49 | 23096 |
| 1776292200 | 51.3302 | 0.14 | 0.27 | 51 | 51.3302 | 51 | 63001 |
| 1776205800 | 51.1926 | 0.84 | 1.68 | 50.11 | 51.21 | 50.11 | 4266 |
| 1776119400 | 50.349 | 0.17 | 0.34 | 49.8 | 50.4 | 49.8 | 13068 |
| 1775860200 | 50.18 | 0.5 | 1.01 | 49.68 | 50.335 | 49.68 | 15185 |
| 1775773800 | 49.679 | -0.16 | -0.32 | 50.88 | 50.88 | 49.35 | 4587 |
| 1775687400 | 49.84 | 1.25 | 2.58 | 49.1 | 49.8492 | 49.1 | 4911 |
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.
