Premium
Roundhill Memory ETF (DRAM)
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 | 18.0841 | 30.3373595034 | 59.61 | 78.3044 | 59.1601 | 40652641 | 67.84275859 | SP |
| 4 | 25.5141 | 48.8963204293 | 52.18 | 78.3044 | 51.9001 | 41474033 | 63.00858507 | SP |
| 12 | 48.4141 | 165.348702186 | 29.28 | 78.3044 | 28.38 | 28701245 | 55.54483758 | SP |
| 26 | 48.4141 | 165.348702186 | 29.28 | 78.3044 | 28.38 | 28701245 | 55.54483758 | SP |
| 52 | 48.4141 | 165.348702186 | 29.28 | 78.3044 | 28.38 | 28701245 | 55.54483758 | SP |
| 156 | 48.4141 | 165.348702186 | 29.28 | 78.3044 | 28.38 | 28701245 | 55.54483758 | SP |
| 260 | 48.4141 | 165.348702186 | 29.28 | 78.3044 | 28.38 | 28701245 | 55.54483758 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781735400 | 69.95 | 1.83 | 2.69 | 71.75 | 73.14 | 69.72 | 41182061 |
| 1781649000 | 68.12 | -2.95 | -4.15 | 71.72 | 72.61 | 67.6 | 46324488 |
| 1781562600 | 71.07 | 6.06 | 9.32 | 69.64 | 71.18 | 68.76 | 36822586 |
| 1781303400 | 65.01 | -0.11 | -0.17 | 63.765 | 66.17 | 62.9 | 32186926 |
| 1781217000 | 65.12 | 7.75 | 13.51 | 59.61 | 65.15 | 59.1601 | 46747146 |
| 1781130600 | 57.37 | -2.49 | -4.16 | 58.11 | 61.245 | 57.065 | 40176935 |
| 1781044200 | 59.86 | -0.66 | -1.09 | 63.62 | 63.63 | 55.45 | 69421623 |
| 1780957800 | 60.52 | 4.73 | 8.48 | 60.715 | 61.61 | 58.95 | 44145799 |
| 1780698600 | 55.79 | -9.91 | -15.08 | 60.82 | 61.17 | 55.38 | 76585440 |
| 1780612200 | 65.7 | -4.01 | -5.75 | 64.724999 | 67.12 | 63.1802 | 48242909 |
| 1780525800 | 69.71 | 0.14 | 0.20 | 69.74 | 70.02 | 67.5 | 27403073 |
| 1780439400 | 69.57 | 1.57 | 2.31 | 68.15 | 70.15 | 67.05 | 42317979 |
| 1780353000 | 68 | 4.8 | 7.59 | 65.739999 | 68.76 | 65.459999 | 41186838 |
| 1780093800 | 63.2 | 0.63 | 1.01 | 63.46 | 64.29 | 62.16 | 27769860 |
| 1780007400 | 62.57 | 1.84 | 3.03 | 61.03 | 63.64 | 59.91 | 31825841 |
| 1779921000 | 60.73 | 0.22 | 0.36 | 62.44 | 62.68 | 59.05 | 42046972 |
| 1779834600 | 60.51 | 7.69 | 14.56 | 57.16 | 61.32 | 57.05 | 44801184 |
| 1779489000 | 52.82 | -1.52 | -2.80 | 53.67 | 54.29 | 52.72 | 21010347 |
| 1779402600 | 54.34 | 2.83 | 5.49 | 52.18 | 54.45 | 51.9001 | 27808620 |
| 1779316200 | 51.51 | 1.74 | 3.50 | 51 | 51.63 | 49.73 | 24393309 |
| 1779229800 | 49.77 | 0.45 | 0.91 | 47.4 | 51.0494 | 46.43 | 37250176 |
| 1779143400 | 49.32 | -1.78 | -3.48 | 53.14 | 53.15 | 48.01 | 38840297 |
| 1778884200 | 51.1 | -2.69 | -5.00 | 50.69 | 51.93 | 49.82 | 34791149 |
| 1778797800 | 53.79 | -0.75 | -1.38 | 53.47 | 55.09 | 53.15 | 28541331 |
| 1778711400 | 54.54 | 3.24 | 6.32 | 54.67 | 54.87 | 52.87 | 42047809 |
| 1778625000 | 51.3 | -3.78 | -6.86 | 52.03 | 52.965 | 48.32 | 69043400 |
| 1778538600 | 55.08 | 2.28 | 4.32 | 54.91 | 56.38 | 53.7 | 79398845 |
| 1778279400 | 52.8 | 6.25 | 13.43 | 49 | 52.8 | 48.9 | 40706138 |
| 1778193000 | 46.55 | -2.13 | -4.38 | 47.95 | 48.78 | 46.08 | 27259680 |
| 1778106600 | 48.68 | 2.39 | 5.16 | 48.645 | 48.99 | 46.34 | 46780959 |
| 1778020200 | 46.29 | 3.82 | 8.99 | 44.4 | 46.98 | 44.29 | 34661264 |
| 1777933800 | 42.47 | 2.06 | 5.10 | 42.15 | 43.43 | 41.91 | 29650429 |
| 1777674600 | 40.41 | 1.08 | 2.75 | 38.9 | 40.8 | 38.75 | 11663080 |
| 1777588200 | 39.33 | 1.1 | 2.88 | 39.21 | 39.43 | 38.2 | 9208194 |
| 1777501800 | 38.23 | 0.9 | 2.41 | 38.69 | 39 | 37.87 | 10829159 |
| 1777415400 | 37.33 | -1.24 | -3.21 | 37.36 | 37.97 | 36.51 | 14420689 |
| 1777329000 | 38.57 | 1.37 | 3.68 | 38.32 | 39.34 | 38.01 | 11736616 |
| 1777069800 | 37.2 | 0.84 | 2.31 | 36.985 | 37.55 | 36.63 | 11111669 |
| 1776983400 | 36.36 | -0.94 | -2.52 | 36.735 | 37.35 | 35.81 | 11763988 |
| 1776897000 | 37.3 | 2.37 | 6.78 | 36.13 | 37.5 | 35.8 | 9509405 |
| 1776810600 | 34.93 | -0.14 | -0.40 | 35.795 | 36 | 34.8939 | 6903539 |
| 1776724200 | 35.07 | -0.52 | -1.46 | 35.44 | 35.68 | 34.55 | 6525223 |
| 1776465000 | 35.59 | 0.55 | 1.57 | 35.7 | 35.97 | 35.2601 | 5713252 |
| 1776378600 | 35.04 | 0.57 | 1.65 | 34.815 | 35.34 | 34.53 | 6095203 |
| 1776292200 | 34.47 | -1.1 | -3.09 | 34.625 | 34.68 | 33.6948 | 7308678 |
| 1776205800 | 35.57 | 2.02 | 6.02 | 34.31 | 35.57 | 33.7 | 8684026 |
| 1776119400 | 33.549999 | 1.12 | 3.45 | 32.35 | 33.58 | 32.06 | 5468335 |
| 1775860200 | 32.43 | 0.05 | 0.15 | 32.58 | 32.7 | 32.1081 | 4696091 |
| 1775773800 | 32.38 | -0.09 | -0.28 | 31.5 | 32.45 | 30.825 | 10129170 |
| 1775687400 | 32.47 | 3.03 | 10.29 | 33.39 | 33.39 | 31.6934 | 9128777 |
| 1775601000 | 29.44 | 0.28 | 0.96 | 29.07 | 29.46 | 28.38 | 4177153 |
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.
