Premium
Aptus Defined Risk ETF (DRSK)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.60779406507 | 27.97 | 28.24 | 27.9301 | 194023 | 28.11993825 | SP |
| 4 | 0.17 | 0.60779406507 | 27.97 | 28.24 | 27.45 | 146604 | 27.94087732 | SP |
| 12 | 0.2 | 0.715819613457 | 27.94 | 28.54 | 26.89 | 198489 | 27.84298188 | SP |
| 26 | -0.1 | -0.354107648725 | 28.24 | 29.24 | 26.89 | 227924 | 28.05704346 | SP |
| 52 | 1.82 | 6.91489361702 | 26.32 | 29.24 | 25.5901 | 176836 | 27.5557446 | SP |
| 156 | 0 | 0 | 28.14 | 29.24 | 22.7 | 154559 | 26.41453863 | SP |
| 260 | -0.46 | -1.60839160839 | 28.6 | 32.02 | 22.7 | 143411 | 27.53604992 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 28.14 | -0.03 | -0.11 | 28.11 | 28.22 | 28.0812 | 239030 |
| 1740526200 | 28.17 | 0.11 | 0.39 | 28.14 | 28.1967 | 28.0801 | 307511 |
| 1740439800 | 28.06 | -0.02 | -0.07 | 28.12 | 28.13 | 28.04 | 188471 |
| 1740180600 | 28.08 | -0.11 | -0.39 | 28.24 | 28.24 | 28.06 | 199183 |
| 1740094200 | 28.19 | 0.14 | 0.50 | 28.07 | 28.19 | 28.0201 | 164904 |
| 1740007800 | 28.05 | 0.01 | 0.04 | 27.97 | 28.15 | 27.9301 | 110045 |
| 1739921400 | 28.04 | -0.06 | -0.21 | 28.145 | 28.145 | 27.96 | 102530 |
| 1739575800 | 28.1 | -0.03 | -0.11 | 28.24 | 28.24 | 28.08 | 89885 |
| 1739489400 | 28.13 | 0.4 | 1.44 | 28.14 | 28.14 | 27.82 | 66363 |
| 1739403000 | 27.73 | -0.15 | -0.54 | 27.68 | 27.77 | 27.5401 | 256281 |
| 1739316600 | 27.88 | -0.09 | -0.32 | 27.93 | 27.93 | 27.7423 | 129996 |
| 1739230200 | 27.97 | 0.2 | 0.72 | 27.88 | 28 | 27.87 | 88902 |
| 1738971000 | 27.77 | -0.11 | -0.39 | 27.9 | 27.9 | 27.7 | 94477 |
| 1738884600 | 27.88 | -0.01 | -0.04 | 27.88 | 27.9094 | 27.72 | 113125 |
| 1738798200 | 27.89 | 0.08 | 0.29 | 27.68 | 28.055 | 27.57 | 139885 |
| 1738711800 | 27.81 | 0.08 | 0.29 | 27.68 | 27.81 | 27.45 | 134117 |
| 1738625400 | 27.73 | 0 | 0.00 | 27.68 | 27.75 | 27.6 | 168935 |
| 1738366200 | 27.73 | -0.05 | -0.18 | 27.82 | 27.96 | 27.66 | 166146 |
| 1738279800 | 27.78 | -0.08 | -0.29 | 27.8 | 27.92 | 27.66 | 144833 |
| 1738193400 | 27.86 | -0.07 | -0.25 | 27.97 | 27.97 | 27.6901 | 119880 |
| 1738107000 | 27.93 | 0.06 | 0.22 | 27.88 | 27.9499 | 27.74 | 80477 |
| 1738020600 | 27.87 | 0.11 | 0.40 | 27.64 | 27.88 | 27.5821 | 180893 |
| 1737761400 | 27.76 | -0.04 | -0.14 | 27.87 | 27.88 | 27.65 | 97440 |
| 1737675000 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1737588600 | 27.8 | 0.12 | 0.43 | 27.82 | 27.85 | 27.6546 | 166055 |
| 1737502200 | 27.68 | 0.13 | 0.47 | 27.65 | 27.68 | 27.52 | 207679 |
| 1737156600 | 27.55 | 0.07 | 0.25 | 27.67 | 27.67 | 27.5155 | 117960 |
| 1737070200 | 27.48 | 0.03 | 0.11 | 27.52 | 27.5466 | 27.345 | 378186 |
| 1736983800 | 27.45 | 0.35 | 1.29 | 27.33 | 27.5 | 27.26 | 204482 |
| 1736897400 | 27.1 | 0.04 | 0.15 | 27.17 | 27.17 | 26.9317 | 125229 |
| 1736811000 | 27.06 | -0.08 | -0.29 | 26.89 | 27.16 | 26.89 | 156702 |
| 1736551800 | 27.14 | -0.29 | -1.06 | 27.35 | 27.35 | 27.07 | 780471 |
| 1736379000 | 27.43 | -0.04 | -0.15 | 27.51 | 27.51 | 27.29 | 217290 |
| 1736292600 | 27.47 | -0.11 | -0.40 | 27.7 | 27.72 | 27.43 | 284064 |
| 1736206200 | 27.58 | 0.14 | 0.51 | 27.48 | 27.7724 | 27.48 | 154590 |
| 1735947000 | 27.44 | -0.04 | -0.15 | 27.51 | 27.5902 | 27.44 | 161544 |
| 1735860600 | 27.48 | 0.05 | 0.18 | 27.45 | 27.59 | 27.39 | 181375 |
| 1735687800 | 27.43 | -0.06 | -0.22 | 27.55 | 27.63 | 27.38 | 216954 |
| 1735601400 | 27.49 | -0.3 | -1.08 | 27.52 | 27.549 | 27.39 | 215317 |
| 1735342200 | 27.79 | -0.2 | -0.71 | 27.86 | 27.97 | 27.7501 | 118139 |
| 1735255800 | 27.99 | -0.03 | -0.11 | 27.89 | 28.03 | 27.8248 | 176660 |
| 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 | 185289 |
| 1734737400 | 28.05 | 0.01 | 0.04 | 28.13 | 28.21 | 27.94 | 293497 |
| 1734651000 | 28.04 | -0.01 | -0.04 | 28.17 | 28.26 | 27.87 | 150451 |
| 1734564600 | 28.05 | -0.33 | -1.16 | 28.39 | 28.43 | 28.03 | 264915 |
| 1734478200 | 28.38 | -0.06 | -0.21 | 28.46 | 28.46 | 28.19 | 467176 |
| 1734391800 | 28.44 | 0.32 | 1.14 | 28.15 | 28.54 | 28.15 | 431804 |
| 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 | 229532 |
| 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 | 177252 |
| 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 | 673243 |
| 1733182200 | 27.98 | 0.1 | 0.36 | 27.86 | 28.45 | 27.83 | 112361 |
| 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 |
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
