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 | -0.0904 | -0.551555826724 | 16.39 | 16.4031 | 16 | 2435 | 16.35889904 | SP |
| 4 | -0.4504 | -2.68895522388 | 16.75 | 17.9 | 15.93 | 2820 | 16.4828457 | SP |
| 12 | -1.3404 | -7.59863945578 | 17.64 | 18.77 | 15.93 | 3080 | 16.85739388 | SP |
| 26 | 0.1196 | 0.739184177998 | 16.18 | 18.77 | 15.93 | 2094 | 16.94408955 | SP |
| 52 | 0.3796 | 2.38442211055 | 15.92 | 19.18 | 15.7 | 1805 | 16.8505345 | SP |
| 156 | -5.5404 | -25.3681318681 | 21.84 | 22.39 | 14.25 | 2071 | 16.96199891 | SP |
| 260 | -8.3604 | -33.902676399 | 24.66 | 25.66 | 14.25 | 2166 | 17.4428297 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 16.2996 | -0.1 | -0.63 | 16 | 16.37 | 16 | 12459 |
| 1739489400 | 16.403099 | 0.16 | 1.00 | 16.03 | 16.403099 | 16.03 | 9316 |
| 1739403000 | 16.239999 | -0.03 | -0.20 | 16.2723 | 16.2723 | 16.239999 | 328 |
| 1739316600 | 16.2723 | 0.1 | 0.61 | 16 | 16.2723 | 16 | 1150 |
| 1739230200 | 16.172999 | 0.03 | 0.17 | 16 | 16.172999 | 16 | 779 |
| 1738971000 | 16.145299 | -0.24 | -1.49 | 16.39 | 16.39 | 16.145299 | 385 |
| 1738884600 | 16.39 | 0.06 | 0.37 | 16.329999 | 16.41 | 16.329999 | 7640 |
| 1738798200 | 16.329999 | 0.1 | 0.64 | 16.399999 | 16.399999 | 16.23 | 2097 |
| 1738711800 | 16.226 | -0.06 | -0.36 | 16.2848 | 16.2848 | 16.2 | 340 |
| 1738625400 | 16.2848 | -0.22 | -1.34 | 15.93 | 16.2848 | 15.93 | 1848 |
| 1738366200 | 16.506 | -0.25 | -1.52 | 16.76 | 16.76 | 16.506 | 2885 |
| 1738279800 | 16.76 | 0.1 | 0.62 | 16.6566 | 16.79 | 16.6566 | 11630 |
| 1738193400 | 16.6566 | 0.01 | 0.06 | 15.93 | 16.66 | 15.93 | 881 |
| 1738107000 | 16.6467 | 0.02 | 0.13 | 17.9 | 17.9 | 16.6467 | 495 |
| 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 | 459 |
| 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 | 7551 |
| 1736379000 | 16.36 | -0.02 | -0.14 | 18.02 | 18.02 | 16.219999 | 4186 |
| 1736292600 | 16.3836 | -0.17 | -1.01 | 16.55 | 16.6 | 16.3504 | 4997 |
| 1736206200 | 16.55 | -0.29 | -1.72 | 16.3 | 16.73 | 16.3 | 2001 |
| 1735947000 | 16.84 | 0.05 | 0.29 | 16.75 | 16.84 | 16.719999 | 6243 |
| 1735860600 | 16.7919 | -0.09 | -0.55 | 16.85 | 16.96 | 16.76 | 12318 |
| 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 | 4452 |
| 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 | 5561 |
| 1734737400 | 17.24 | 0.32 | 1.89 | 17.1 | 17.3 | 17.1 | 2377 |
| 1734651000 | 16.92 | -0.12 | -0.68 | 17.12 | 17.12 | 16.84 | 3529 |
| 1734564600 | 17.036 | -0.58 | -3.31 | 17.59 | 17.59 | 17.036 | 1973 |
| 1734478200 | 17.6189 | -0.08 | -0.46 | 17.65 | 17.6505 | 17.6189 | 682 |
| 1734391800 | 17.7009 | -0.02 | -0.09 | 17.71 | 17.71 | 17.7009 | 125 |
| 1734132600 | 17.7162 | -0.03 | -0.16 | 17.7 | 17.7162 | 17.6057 | 3342 |
| 1734046200 | 17.7451 | -0.12 | -0.68 | 17.78 | 17.81 | 17.7451 | 1175 |
| 1733959800 | 17.8658 | 0.18 | 1.01 | 17.8234 | 17.89 | 17.82 | 1519 |
| 1733873400 | 17.6871 | 0.07 | 0.37 | 17.63 | 17.8052 | 17.63 | 1281 |
| 1733787000 | 17.6217 | -0.05 | -0.30 | 17.75 | 17.75 | 17.6217 | 664 |
| 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 | 17.5229 | 17.6209 | 17.5229 | 552 |
| 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 | 17.01 | 17.2099 | 17.01 | 517 |
| 1731972600 | 17.0688 | -0.13 | -0.76 | 17.11 | 17.11 | 16.99 | 3113 |
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
