Premium
Aptus Defined Risk ETF (DRSK)
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 | -0.15 | -0.532481363152 | 28.17 | 28.21 | 27.88 | 185425 | 28.02835622 | SP |
| 4 | 0.31 | 1.11872970047 | 27.71 | 28.54 | 27.71 | 252005 | 28.13504719 | SP |
| 12 | -0.2 | -0.708717221828 | 28.22 | 28.6769 | 27.49 | 217556 | 28.03980097 | SP |
| 26 | 0.73 | 2.67497251741 | 27.29 | 29.24 | 26.8901 | 204399 | 28.0447611 | SP |
| 52 | 2.61 | 10.2715466352 | 25.41 | 29.24 | 25.12 | 164642 | 27.33796435 | SP |
| 156 | -0.88 | -3.04498269896 | 28.9 | 29.24 | 22.7 | 155258 | 26.4811011 | SP |
| 260 | 0.21 | 0.755124056095 | 27.81 | 32.02 | 22.7 | 138725 | 27.53095348 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 28.02 | 0.03 | 0.11 | 28.05 | 28.05 | 27.88 | 115253 |
| 1734996600 | 27.99 | -0.06 | -0.21 | 28.05 | 28.12 | 27.93 | 185259 |
| 1734737400 | 28.05 | 0.01 | 0.04 | 28.13 | 28.21 | 27.95 | 293183 |
| 1734651000 | 28.04 | -0.01 | -0.04 | 28.17 | 28.17 | 27.9731 | 148004 |
| 1734564600 | 28.05 | -0.33 | -1.16 | 28.39 | 28.43 | 28.03 | 264866 |
| 1734478200 | 28.38 | -0.06 | -0.21 | 28.46 | 28.46 | 28.19 | 466873 |
| 1734391800 | 28.44 | 0.32 | 1.14 | 28.15 | 28.54 | 28.15 | 425173 |
| 1734132600 | 28.12 | 0.05 | 0.18 | 28.14 | 28.31 | 28.12 | 177948 |
| 1734046200 | 28.07 | -0.25 | -0.88 | 28.15 | 28.25 | 28.07 | 309643 |
| 1733959800 | 28.32 | 0.27 | 0.96 | 28.17 | 28.3485 | 28.17 | 229282 |
| 1733873400 | 28.05 | -0.12 | -0.43 | 28.23 | 28.23 | 28.0043 | 106278 |
| 1733787000 | 28.17 | -0.17 | -0.60 | 28.34 | 28.34 | 28.17 | 436671 |
| 1733527800 | 28.34 | 0.18 | 0.64 | 28.27 | 28.35 | 28.2004 | 135349 |
| 1733441400 | 28.16 | -0.01 | -0.04 | 28.16 | 28.2499 | 28.0903 | 177249 |
| 1733355000 | 28.17 | 0.3 | 1.08 | 27.94 | 28.18 | 27.94 | 230390 |
| 1733268600 | 27.87 | -0.11 | -0.39 | 27.9 | 27.9896 | 27.87 | 672057 |
| 1733182200 | 27.98 | 0.1 | 0.36 | 27.86 | 28.45 | 27.83 | 112103 |
| 1732917840 | 27.88 | 0.16 | 0.58 | 27.71 | 27.89 | 27.71 | 50501 |
| 1732750200 | 27.72 | -0.07 | -0.25 | 27.82 | 27.82 | 27.654 | 338862 |
| 1732663800 | 27.79 | 0.08 | 0.29 | 27.74 | 27.83 | 27.64 | 97290 |
| 1732577400 | 27.71 | 0.09 | 0.33 | 27.67 | 27.81 | 27.6233 | 132440 |
| 1732318200 | 27.62 | 0.01 | 0.04 | 27.66 | 27.66 | 27.553 | 111300 |
| 1732231800 | 27.61 | -0.03 | -0.11 | 27.68 | 28.6769 | 27.58 | 129643 |
| 1732145400 | 27.64 | -0.06 | -0.22 | 27.72 | 27.72 | 27.55 | 107589 |
| 1732059000 | 27.7 | 0.14 | 0.51 | 27.57 | 27.71 | 27.54 | 136467 |
| 1731972600 | 27.56 | -0.05 | -0.18 | 27.5 | 27.6 | 27.5 | 94167 |
| 1731713400 | 27.61 | -0.19 | -0.68 | 27.77 | 27.77 | 27.5 | 181050 |
| 1731627000 | 27.8 | -0.22 | -0.79 | 28.05 | 28.0725 | 27.7029 | 541589 |
| 1731540600 | 28.02 | 0 | 0.00 | 28.11 | 28.11 | 27.9198 | 202556 |
| 1731454200 | 28.02 | -0.16 | -0.57 | 28.16 | 28.17 | 27.8801 | 162292 |
| 1731367800 | 28.18 | -0.11 | -0.39 | 28.33 | 28.33 | 28.0709 | 107081 |
| 1731108600 | 28.29 | 0.01 | 0.04 | 28.35 | 28.35 | 28.2201 | 157205 |
| 1731022200 | 28.28 | 0.31 | 1.11 | 28.03 | 28.41 | 28.03 | 829039 |
| 1730935800 | 27.97 | 0.23 | 0.83 | 27.66 | 27.9999 | 27.65 | 185972 |
| 1730849400 | 27.74 | 0.15 | 0.54 | 27.64 | 27.74 | 27.54 | 149616 |
| 1730763000 | 27.59 | 0.05 | 0.18 | 27.65 | 27.86 | 27.49 | 147693 |
| 1730500200 | 27.54 | -0.02 | -0.07 | 27.7 | 27.89 | 27.52 | 103144 |
| 1730413800 | 27.56 | -0.36 | -1.29 | 27.9 | 27.9 | 27.5116 | 126068 |
| 1730327400 | 27.92 | -0.06 | -0.21 | 28.01 | 28.04 | 27.8741 | 326771 |
| 1730241000 | 27.98 | 0.1 | 0.36 | 27.88 | 27.99 | 27.77 | 168147 |
| 1730154600 | 27.88 | -0.07 | -0.25 | 27.95 | 28.21 | 27.8301 | 73618 |
| 1729895400 | 27.95 | 0.03 | 0.11 | 27.99 | 28.07 | 27.8867 | 287536 |
| 1729809000 | 27.92 | 0.03 | 0.11 | 27.96 | 27.96 | 27.86 | 99626 |
| 1729722600 | 27.89 | -0.2 | -0.71 | 28.08 | 28.08 | 27.7718 | 82783 |
| 1729636200 | 28.09 | 0.01 | 0.04 | 28.09 | 28.14 | 27.99 | 85890 |
| 1729549800 | 28.08 | -0.12 | -0.43 | 28.16 | 28.16 | 27.97 | 1491086 |
| 1729290600 | 28.2 | 0 | 0.00 | 28.25 | 28.25 | 28.1301 | 58903 |
| 1729204200 | 28.2 | -0.08 | -0.28 | 28.33 | 28.33 | 28.1701 | 180567 |
| 1729117800 | 28.28 | 0.13 | 0.46 | 28.26 | 28.39 | 28.18 | 132607 |
| 1729031400 | 28.15 | -0.1 | -0.35 | 28.25 | 28.3 | 28.1401 | 188568 |
| 1728945000 | 28.25 | 0 | 0.00 | 28.15 | 28.34 | 28.15 | 60048 |
| 1728685800 | 28.25 | 0.06 | 0.21 | 28.14 | 28.2895 | 28.1 | 57021 |
| 1728599400 | 28.19 | 0 | 0.00 | 28.2 | 28.2199 | 28.09 | 126217 |
| 1728513000 | 28.19 | 0.03 | 0.11 | 28.155 | 28.28 | 28.0379 | 89377 |
| 1728426600 | 28.16 | 0.06 | 0.21 | 28.12 | 28.17 | 27.989449 | 212504 |
| 1728340200 | 28.1 | -0.12 | -0.43 | 28.18 | 28.18 | 28.0201 | 114312 |
| 1728081000 | 28.22 | -0.1 | -0.35 | 28.35 | 28.35 | 28.0999 | 120619 |
| 1727994600 | 28.32 | 0.02 | 0.07 | 28.22 | 28.32 | 28.18 | 84893 |
| 1727908200 | 28.3 | 0.01 | 0.04 | 28.29 | 28.31 | 28.185 | 135883 |
| 1727821800 | 28.29 | -0.01 | -0.04 | 28.33 | 28.35 | 28.22 | 112795 |
| 1727735400 | 28.3 | -0.05 | -0.18 | 28.35 | 28.36 | 28.2037 | 343224 |
| 1727476200 | 28.35 | -0.2 | -0.70 | 28.44 | 28.93 | 28.3 | 214136 |
| 1727389800 | 28.55 | 0.06 | 0.21 | 28.59 | 28.61 | 28.45 | 236683 |
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
