Premium
Vegtech Plant Based Innovation and Climate ETF (EATV)
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 | 1.17 | 6.99342498506 | 16.73 | 17.9 | 16.43 | 2116 | 16.55389023 | SP |
| 4 | 0.93 | 5.48025928108 | 16.97 | 18.02 | 15.96 | 4251 | 16.49065048 | SP |
| 12 | 0.4 | 2.28571428571 | 17.5 | 18.77 | 15.96 | 2860 | 17.02658266 | SP |
| 26 | 1.57 | 9.61420698102 | 16.33 | 18.77 | 15.7 | 1979 | 16.95130162 | SP |
| 52 | 2.2 | 14.0127388535 | 15.7 | 19.18 | 15.4609 | 1752 | 16.82802315 | SP |
| 156 | -2.37 | -11.6921558954 | 20.27 | 22.64 | 14.25 | 2092 | 17.12268918 | SP |
| 260 | -6.76 | -27.4128142741 | 24.66 | 25.66 | 14.25 | 2155 | 17.46411189 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 16.6245 | 0.06 | 0.35 | 16.43 | 16.67 | 16.43 | 785 |
| 1737761400 | 16.565999 | 0.09 | 0.52 | 16.57 | 16.57 | 16.54 | 5002 |
| 1737675000 | 16.48 | 0 | 0.00 | 16.48 | 16.48 | 16.48 | 0 |
| 1737588600 | 16.48 | -0.17 | -1.04 | 17.79 | 17.79 | 16.469999 | 2205 |
| 1737502200 | 16.653099 | 0.19 | 1.17 | 16.73 | 16.73 | 16.54 | 473 |
| 1737156600 | 16.46 | 0.05 | 0.30 | 16.75 | 16.75 | 16.4543 | 5902 |
| 1737070200 | 16.41 | 0.09 | 0.55 | 16.32 | 16.41 | 16.27 | 3652 |
| 1736983800 | 16.32 | 0.17 | 1.08 | 16.64 | 16.64 | 16.27 | 2699 |
| 1736897400 | 16.1452 | 0.01 | 0.03 | 16.399999 | 16.399999 | 16.12 | 1427 |
| 1736811000 | 16.14 | 0.1 | 0.62 | 16.54 | 16.54 | 15.96 | 5134 |
| 1736551800 | 16.04 | -0.32 | -1.96 | 16.73 | 16.73 | 16.02 | 7586 |
| 1736379000 | 16.36 | -0.02 | -0.14 | 18.02 | 18.02 | 16.219999 | 4413 |
| 1736292600 | 16.3836 | -0.17 | -1.01 | 16.55 | 16.6 | 16.3504 | 4997 |
| 1736206200 | 16.55 | -0.29 | -1.72 | 16.3 | 16.86 | 16.3 | 2009 |
| 1735947000 | 16.84 | 0.05 | 0.29 | 16.75 | 16.84 | 16.719999 | 6743 |
| 1735860600 | 16.7919 | -0.09 | -0.55 | 16.85 | 16.96 | 16.76 | 12423 |
| 1735687800 | 16.8842 | -0.01 | -0.06 | 16.97 | 16.98 | 16.8842 | 2558 |
| 1735601400 | 16.8949 | -0.27 | -1.54 | 18.77 | 18.77 | 16.84 | 4588 |
| 1735342200 | 17.16 | -0.15 | -0.87 | 17.21 | 17.21 | 17.05 | 2636 |
| 1735255800 | 17.3102 | 0.05 | 0.30 | 17 | 17.3102 | 17 | 539 |
| 1735077840 | 17.259 | 0.02 | 0.09 | 17.21 | 17.259 | 17.21 | 724 |
| 1734996600 | 17.2429 | 0 | 0.02 | 17.23 | 17.28 | 17.1965 | 5562 |
| 1734737400 | 17.24 | 0.32 | 1.89 | 16.93 | 17.3 | 16.93 | 2407 |
| 1734651000 | 16.92 | -0.12 | -0.68 | 17.1 | 17.12 | 16.84 | 3535 |
| 1734564600 | 17.036 | -0.58 | -3.31 | 17.59 | 17.59 | 17.036 | 1976 |
| 1734478200 | 17.6189 | -0.08 | -0.46 | 18 | 18 | 17.6189 | 757 |
| 1734391800 | 17.7009 | -0.02 | -0.09 | 17.66 | 17.71 | 17.66 | 265 |
| 1734132600 | 17.7162 | -0.03 | -0.16 | 17.71 | 17.7162 | 17.6057 | 3447 |
| 1734046200 | 17.7451 | -0.12 | -0.68 | 17.83 | 17.83 | 17.7451 | 1196 |
| 1733959800 | 17.8658 | 0.18 | 1.01 | 17.83 | 17.89 | 17.82 | 1532 |
| 1733873400 | 17.6871 | 0.07 | 0.37 | 17.68 | 17.8052 | 17.63 | 1294 |
| 1733787000 | 17.6217 | -0.05 | -0.30 | 17.75 | 17.75 | 17.6217 | 665 |
| 1733527800 | 17.6742 | 0.01 | 0.06 | 17.78 | 17.78 | 17.6742 | 459 |
| 1733441400 | 17.664 | -0.1 | -0.57 | 17.77 | 17.81 | 17.664 | 2752 |
| 1733355000 | 17.7651 | -0.13 | -0.75 | 17.81 | 17.81 | 17.76 | 860 |
| 1733268600 | 17.9 | 0.1 | 0.56 | 17.97 | 17.97 | 17.6801 | 2953 |
| 1733182200 | 17.8 | 0.13 | 0.74 | 17.72 | 17.8 | 17.72 | 9608 |
| 1732917840 | 17.6689 | 0.1 | 0.54 | 17.71 | 17.71 | 17.625 | 1483 |
| 1732750200 | 17.5736 | 0.01 | 0.07 | 17.67 | 17.67 | 17.5736 | 9471 |
| 1732663800 | 17.5607 | -0.15 | -0.84 | 17.65 | 17.65 | 17.56 | 1434 |
| 1732577400 | 17.7097 | 0.09 | 0.50 | 17.76 | 17.76 | 17.7097 | 1191 |
| 1732318200 | 17.6209 | 0.05 | 0.29 | 17.64 | 17.64 | 17.5229 | 558 |
| 1732231800 | 17.57 | 0.35 | 2.02 | 17.31 | 17.57 | 17.31 | 709 |
| 1732145400 | 17.2213 | 0.01 | 0.07 | 17.175 | 17.2213 | 17.13 | 1461 |
| 1732059000 | 17.2099 | 0.14 | 0.83 | 17.03 | 17.2099 | 17.01 | 537 |
| 1731972600 | 17.0688 | -0.13 | -0.76 | 17.11 | 17.11 | 16.99 | 3113 |
| 1731713400 | 17.2 | -0.04 | -0.23 | 17.36 | 17.36 | 17.03 | 951 |
| 1731627000 | 17.24 | -0.12 | -0.69 | 17.44 | 17.44 | 17.24 | 1354 |
| 1731540600 | 17.3598 | -0.35 | -1.97 | 17.72 | 17.75 | 17.3598 | 12324 |
| 1731454200 | 17.7082 | -0.28 | -1.55 | 17.97 | 17.97 | 17.7082 | 579 |
| 1731367800 | 17.9879 | 0.21 | 1.20 | 17.92 | 17.9879 | 17.9 | 510 |
| 1731108600 | 17.775 | 0.06 | 0.36 | 17.7 | 17.775 | 17.7 | 239 |
| 1731022200 | 17.7114 | 0.13 | 0.75 | 17.74 | 17.83 | 17.7114 | 295 |
| 1730935800 | 17.5802 | 0.15 | 0.86 | 17.59 | 17.59 | 17.5 | 1067 |
| 1730849400 | 17.43 | 0.37 | 2.19 | 17.5 | 17.5 | 17.305 | 1395 |
| 1730763000 | 17.056 | 0.14 | 0.80 | 16.98 | 17.12 | 16.98 | 548 |
| 1730500200 | 16.9198 | -0.03 | -0.17 | 16.66 | 17.01 | 16.66 | 1725 |
| 1730413800 | 16.948 | -0.01 | -0.08 | 16.66 | 16.99 | 16.66 | 6220 |
| 1730327400 | 16.9612 | -0.18 | -1.07 | 17.08 | 17.08 | 16.9612 | 21 |
| 1730241000 | 17.1454 | -0.25 | -1.44 | 17.22 | 17.22 | 17.1454 | 490 |
| 1730154600 | 17.3957 | 0.19 | 1.12 | 17.3957 | 17.3957 | 17.3957 | 138 |
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
