Données Historiques TrueShares Structured Outcome December ETF - DECZ

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.9419	2.22434762073	42.345	43.51	42.25	771	42.88411333	SP
4	0.4969	1.16125262912	42.79	43.8	42.2241	1899	43.26296011	SP
12	4.4069	11.3346193416	38.88	43.8	37.985	19712	41.71284554	SP
26	2.3075	5.63087795331	40.9794	43.8	37.985	11924	41.41412896	SP
52	5.8231	15.5432711044	37.4638	43.8	37.34	12478	40.43330493	SP
156	12.8946	42.42719373	30.3923	43.8	28.98	12096	36.73256442	SP
260	15.3871	55.1512914071	27.8998	43.8	25.04	7713	36.25627672	SP

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781735400	42.8866	-0.47	-1.09	43.375	43.375	42.8866	1198
1781649000	43.3611	-0.13	-0.30	43.51	43.51	43.3611	212
1781562600	43.4937	0.58	1.35	43.38	43.4937	43.38	147
1781303400	42.9143	0.16	0.38	42.86	42.9143	42.79	686
1781217000	42.7511	0.53	1.25	42.345	42.87	42.25	1612
1781130600	42.2241	-0.46	-1.09	42.51	42.67	42.2241	1229
1781044200	42.6883	-0.12	-0.27	42.98	42.98	42.48	4265
1780957800	42.806	0.03	0.06	43.02	43.02	42.806	267
1780698600	42.7807	-0.89	-2.05	43.43	43.43	42.7807	686
1780612200	43.6745	0.13	0.31	43.42	43.6745	43.42	1244
1780525800	43.5402	-0.23	-0.53	43.61	43.61	43.5	356
1780439400	43.7733	0.06	0.15	43.63	43.7733	43.63	211
1780353000	43.7098	0.07	0.17	43.55	43.8	43.55	3993
1780093800	43.6363	0.06	0.15	43.61	43.69	43.54	4658
1780007400	43.5722	0.21	0.49	43.33	43.575	43.32	4161
1779921000	43.3576	0	0.00	43.33	43.3576	43.31	7212
1779834600	43.3561	0.23	0.53	43.34	43.37	43.3127	849
1779489000	43.1261	0.14	0.32	43.14	43.18	43.1261	1445
1779402600	42.9895	0.06	0.14	42.79	43.04	42.79	1650
1779316200	42.9307	0.38	0.89	42.66	42.9307	42.59	3146
1779229800	42.5517	-0.24	-0.56	42.58	42.58	42.53	587
1779143400	42.7913	-0.05	-0.11	42.84	42.9	42.67	710
1778884200	42.8389	-0.47	-1.08	42.95	42.9796	42.81	3650
1778797800	43.3057	0.25	0.58	43.09	43.35	43.09	2295
1778711400	43.055	0.24	0.55	42.82	43.055	42.77	185
1778625000	42.818	-0.04	-0.10	42.74	42.818	42.52	8021
1778538600	42.8603	0.13	0.30	42.69	42.88	42.69	822
1778279400	42.7322	0.26	0.62	42.61	42.755	42.61	2660
1778193000	42.4682	-0.16	-0.37	42.655	42.69	42.43	4448
1778106600	42.6278	0.52	1.24	42.29	42.6278	42.29	1024
1778020200	42.1052	0.3	0.72	41.98	42.1999	41.98	8747
1777933800	41.8033	-0.19	-0.45	41.945	41.945	41.73	639440
1777674600	41.9912	0.11	0.27	41.97	42.125	41.96	12419
1777588200	41.88	0.4	0.96	41.66	41.89	41.5301	314135
1777501800	41.4801	-0.09	-0.21	41.52	41.52	41.445	2773
1777415400	41.5661	-0.17	-0.40	41.53	41.5661	41.495	1482
1777329000	41.732	0.06	0.15	41.62	41.7599	41.62	1064
1777069800	41.6682	0.27	0.65	41.59	41.71	41.47	2025
1776983400	41.4002	-0.13	-0.32	41.42	41.62	41.4002	3285
1776897000	41.5323	0.31	0.76	41.37	41.54	41.37	3059
1776810600	41.2191	-0.19	-0.45	41.59	41.59	41.2191	2212
1776724200	41.406	-0.09	-0.22	41.4	41.45	41.38	2219
1776465000	41.4959	0.36	0.87	41.305	41.56	41.305	2940
1776378600	41.14	0.11	0.26	41.01	41.18	40.98	3848
1776292200	41.035	0.28	0.69	40.77	41.08	40.77	3679
1776205800	40.754	0.35	0.88	40.495	40.8099	40.495	2305
1776119400	40.4002	0.35	0.87	39.97	40.4002	39.97	3231
1775860200	40.05	-0.09	-0.23	40.18	40.205	40.05	2481
1775773800	40.1425	0.22	0.55	39.86	40.15	39.86	1680
1775687400	39.9221	0.72	1.84	39.95	39.98	39.81	3453
1775601000	39.1998	-0.01	-0.03	39.125	39.1998	38.91	3499
1775514600	39.2131	0.08	0.21	39.04	39.23	39.04	2910
1775169000	39.13	0.08	0.19	38.65	39.14	38.65	3484
1775082600	39.0541	0.23	0.58	38.96	39.16	38.95	41352
1774996200	38.8286	0.78	2.04	38.46	38.8286	38.46	3641
1774909800	38.0535	-0.08	-0.21	38.34	38.34	37.985	3126
1774650600	38.1349	-0.48	-1.25	38.485	38.485	38.1349	2349
1774564200	38.6181	-0.49	-1.26	38.88	38.97	38.6181	2815
1774477800	39.1108	0.15	0.40	39.2	39.23	39.105	1362
1774391400	38.9566	-0.14	-0.36	38.95	39.16	38.94	6226
1774305000	39.0967	0.35	0.89	39.1	39.4099	39	2546
1774045800	38.7511	-0.45	-1.15	39.01	39.01	38.65	4340
1773959400	39.2038	-0.06	-0.16	39.04	39.3183	39.02	3119
1773873000	39.2656	-0.4	-1.00	39.61	39.61	39.2656	3126

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

TrueShares Structured Outcome December ETF (DECZ)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

TrueShares Structured Outcome December ETF (DECZ)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités