Premium
Advisorshares Restaurant Etf (EATZ)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -3.9270687237 | 28.52 | 28.58 | 27.4 | 2227 | 28.05954446 | SP |
| 4 | -1.58 | -5.45203588682 | 28.98 | 29.26 | 27.4 | 1853 | 28.23822319 | SP |
| 12 | -0.03 | -0.109369303682 | 27.43 | 30.3574 | 26.84 | 2058 | 28.58478525 | SP |
| 26 | 3.56 | 14.932885906 | 23.84 | 30.3574 | 23.01 | 2003 | 26.8233647 | SP |
| 52 | 5.78 | 26.7345050879 | 21.62 | 30.3574 | 21.51 | 1751 | 25.51114593 | SP |
| 156 | 4.52 | 19.7552447552 | 22.88 | 30.3574 | 16.9239 | 1260 | 22.6912867 | SP |
| 260 | 2.63 | 10.6176826807 | 24.77 | 30.3574 | 16.9239 | 2122 | 23.48758247 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 27.5544 | -0.3 | -1.06 | 27.51 | 27.5544 | 27.51 | 751 |
| 1736379000 | 27.8501 | -0.02 | -0.08 | 27.8 | 27.8501 | 27.49 | 806 |
| 1736292600 | 27.8729 | -0.43 | -1.51 | 28.36 | 28.58 | 27.8729 | 2944 |
| 1736206200 | 28.3 | -0.11 | -0.37 | 28.52 | 28.52 | 28.3 | 4461 |
| 1735947000 | 28.4054 | 0.18 | 0.64 | 28.4 | 28.41 | 28.18 | 4784 |
| 1735860600 | 28.2242 | 0.29 | 1.02 | 28.47 | 28.47 | 28.0839 | 5196 |
| 1735687800 | 27.9389 | -0.06 | -0.23 | 28.16 | 28.16 | 27.9389 | 815 |
| 1735601400 | 28.0031 | -0.23 | -0.81 | 27.77 | 28.07 | 27.77 | 525 |
| 1735342200 | 28.2326 | -0.4 | -1.39 | 28.23 | 28.315 | 28.23 | 829 |
| 1735255800 | 28.6294 | 0.08 | 0.27 | 28.35 | 28.6294 | 28.35 | 1226 |
| 1735077840 | 28.5528 | 0.37 | 1.33 | 28.24 | 28.5528 | 28.24 | 799 |
| 1734996600 | 28.1792 | -0.25 | -0.89 | 28.58 | 28.58 | 28.05 | 539 |
| 1734737400 | 28.4329 | 0.14 | 0.50 | 27.99 | 28.58 | 27.99 | 1581 |
| 1734651000 | 28.2905 | 0.46 | 1.66 | 28.3 | 28.455 | 28.2905 | 1666 |
| 1734564600 | 27.8279 | -1.13 | -3.90 | 29.17 | 29.17 | 27.8279 | 3201 |
| 1734478200 | 28.9571 | -0.23 | -0.80 | 29.19 | 29.19 | 28.9571 | 963 |
| 1734391800 | 29.1895 | 0.3 | 1.03 | 28.98 | 29.26 | 28.98 | 878 |
| 1734132600 | 28.8921 | -0.38 | -1.29 | 29.2 | 29.2 | 28.79 | 3221 |
| 1734046200 | 29.2705 | -0.28 | -0.96 | 29.53 | 29.53 | 29.2705 | 577 |
| 1733959800 | 29.5528 | 0.25 | 0.85 | 29.62 | 29.6694 | 29.42 | 3700 |
| 1733873400 | 29.3044 | -0.02 | -0.06 | 29.44 | 29.53 | 29.21 | 2210 |
| 1733787000 | 29.3216 | -0.74 | -2.46 | 30.1 | 30.1 | 29.3216 | 3545 |
| 1733527800 | 30.0626 | 0.03 | 0.08 | 30.3 | 30.3574 | 30 | 3447 |
| 1733441400 | 30.0373 | -0.03 | -0.09 | 30.17 | 30.22 | 30.0373 | 2081 |
| 1733355000 | 30.065 | 0.38 | 1.29 | 29.73 | 30.065 | 29.73 | 708 |
| 1733268600 | 29.6822 | -0.03 | -0.11 | 29.86 | 29.86 | 29.6822 | 713 |
| 1733182200 | 29.7154 | -0.29 | -0.98 | 30 | 30 | 29.7154 | 1900 |
| 1732917840 | 30.0096 | 0.08 | 0.28 | 30.18 | 30.18 | 30.0096 | 597 |
| 1732750200 | 29.9249 | -0.03 | -0.09 | 29.98 | 30.1399 | 29.9249 | 2192 |
| 1732663800 | 29.9525 | -0.04 | -0.12 | 29.98 | 29.98 | 29.9525 | 333 |
| 1732577400 | 29.9889 | 0.6 | 2.03 | 29.57 | 30.16 | 29.57 | 5189 |
| 1732318200 | 29.3933 | 0.35 | 1.20 | 29.11 | 29.3933 | 29.11 | 1920 |
| 1732231800 | 29.0458 | 0.32 | 1.10 | 28.82 | 29.0458 | 28.82 | 1309 |
| 1732145400 | 28.73 | 0.17 | 0.61 | 28.61 | 28.73 | 28.4101 | 2446 |
| 1732059000 | 28.557 | 0.18 | 0.62 | 28.19 | 28.8 | 28.08 | 9145 |
| 1731972600 | 28.38 | 0.1 | 0.35 | 28.38 | 28.4748 | 28.28 | 2526 |
| 1731713400 | 28.282 | -0.27 | -0.93 | 28.56 | 28.5984 | 28.282 | 1309 |
| 1731627000 | 28.5478 | -0.42 | -1.46 | 29.11 | 29.11 | 28.5478 | 954 |
| 1731540600 | 28.97 | -0.01 | -0.04 | 29.3442 | 29.4898 | 28.97 | 2627 |
| 1731454200 | 28.9821 | -0.16 | -0.54 | 29.04 | 29.0601 | 28.96 | 702 |
| 1731367800 | 29.1405 | 0.04 | 0.13 | 29.31 | 29.31 | 29.1405 | 1282 |
| 1731108600 | 29.1033 | -0.17 | -0.57 | 28.95 | 29.15 | 28.95 | 983 |
| 1731022200 | 29.27 | 0.46 | 1.60 | 29.15 | 29.57 | 29.15 | 5937 |
| 1730935800 | 28.8085 | 1.29 | 4.70 | 28.57 | 28.8672 | 28.5 | 1576 |
| 1730849400 | 27.5152 | 0.49 | 1.80 | 27.19 | 27.5152 | 27.19 | 438 |
| 1730763000 | 27.03 | 0.03 | 0.12 | 27.02 | 27.2417 | 27.02 | 2106 |
| 1730500200 | 26.9973 | 0.12 | 0.44 | 27 | 27 | 26.9973 | 102 |
| 1730413800 | 26.8779 | -0.2 | -0.75 | 27.04 | 27.06 | 26.8779 | 1183 |
| 1730327400 | 27.0811 | -0.23 | -0.86 | 27.28 | 27.3819 | 27.0811 | 1196 |
| 1730241000 | 27.3159 | -0.11 | -0.38 | 27.18 | 27.3159 | 27.18 | 152 |
| 1730154600 | 27.4213 | 0.53 | 1.98 | 27.08 | 27.4213 | 27.08 | 1405 |
| 1729895400 | 26.8889 | 0.01 | 0.05 | 26.95 | 27.065 | 26.8889 | 437 |
| 1729809000 | 26.8756 | -0.01 | -0.03 | 26.9 | 26.9 | 26.8756 | 168 |
| 1729722600 | 26.8828 | -0.17 | -0.64 | 27 | 27.03 | 26.84 | 1417 |
| 1729636200 | 27.0573 | -0.21 | -0.76 | 27.34 | 27.34 | 27.05 | 3649 |
| 1729549800 | 27.2636 | -0.16 | -0.59 | 27.43 | 27.43 | 27.1556 | 8934 |
| 1729290600 | 27.4241 | 0.18 | 0.66 | 27.34 | 27.4241 | 27.34 | 522 |
| 1729204200 | 27.2441 | -0.1 | -0.37 | 27.26 | 27.262 | 27.14 | 1479 |
| 1729117800 | 27.3441 | 0.04 | 0.16 | 27.44 | 27.44 | 27.28 | 1112 |
| 1729031400 | 27.3 | 0.11 | 0.40 | 27.19 | 27.34 | 27.19 | 1112 |
| 1728945000 | 27.19 | 0.2 | 0.75 | 26.98 | 27.2 | 26.98 | 2917 |
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
