Données Historiques Euclidean Fundamental Value ETF - ECML

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.324	-0.84046692607	38.55	39.26	38.1193	17065	38.6046036	SP
4	0.536	1.42212788538	37.69	39.26	37.5	7986	38.36025321	SP
12	2.211	6.13910870471	36.015	39.26	35.75	6545	38.23356419	SP
26	3.916	11.4135820461	34.31	39.26	33.4041	4701	37.3653391	SP
52	8.016	26.5342601787	30.21	39.26	30.17	5926	34.16430471	SP
156	11.336	42.1569356638	26.89	39.26	26	3728	32.44962655	SP
260	13.216	52.8428628549	25.01	39.26	23.95	3854	32.00860548	SP

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781821800	38.226	0.11	0.28	38.23	38.23	38.22	6338
1781735400	38.1193	-0.47	-1.21	38.72	38.72	38.1193	32
1781649000	38.5866	-0.14	-0.37	38.88	38.88	38.5866	75040
1781562600	38.7314	-0.44	-1.12	39.14	39.14	38.7314	10037
1781303400	39.1686	0.26	0.67	39.26	39.26	39.1686	106
1781217000	38.9089	0.52	1.36	38.55	38.9089	38.55	112
1781130600	38.387	-0.32	-0.83	38.3	38.387	38.3	14
1781044200	38.7099	0.5	1.30	38.7099	38.7099	38.7099	20
1780957800	38.2133	0.16	0.41	38.25	38.25	38.2133	13206
1780698600	38.0566	-0.47	-1.22	38.4	38.4	38.0566	31
1780612200	38.5262	0.32	0.83	38.5262	38.5262	38.5262	7
1780525800	38.2099	0.06	0.16	38.2099	38.2099	38.2099	8
1780439400	38.1506	0.15	0.41	38.1	38.18	38.1	3306
1780353000	37.9959	0.48	1.29	37.78	37.9959	37.78	45327
1780093800	37.5112	-0.27	-0.72	37.5	37.5112	37.5	805
1780007400	37.7838	-0.53	-1.39	37.7838	37.7838	37.7838	33
1779921000	38.3152	0.1	0.27	38.3152	38.3152	38.3152	12
1779834600	38.2129	0.3	0.80	38.15	38.2129	38.15	2710
1779489000	37.9102	0.24	0.64	37.93	37.93	37.9102	208
1779402600	37.6677	0.01	0.04	37.69	37.69	37.6677	726
1779316200	37.6535	0.45	1.20	37.35	37.6535	37.35	8
1779229800	37.2083	-0.38	-1.02	37.2083	37.2083	37.2083	7
1779143400	37.5906	0.21	0.56	37.78	37.78	37.5906	14
1778884200	37.3807	-0.57	-1.50	37.6	37.6	37.3807	2868
1778797800	37.9487	-0.19	-0.49	38.18	38.18	37.9487	12
1778711400	38.1337	-0.06	-0.15	38.08	38.16	38.0799	2859
1778625000	38.1891	-0.02	-0.06	37.83	38.1891	37.83	10
1778538600	38.2118	0.09	0.23	38.33	38.33	38.2118	37
1778279400	38.1227	0.26	0.68	38.1227	38.1227	38.1227	6
1778193000	37.8657	-0.41	-1.07	38.28	38.28	37.8657	10
1778106600	38.2754	0.15	0.40	38.31	38.31	38.2754	82
1778020200	38.1216	0.47	1.25	38.1216	38.1216	38.1216	33
1777933800	37.6497	-0.32	-0.86	37.6497	37.6497	37.6497	7
1777674600	37.9746	-0.2	-0.52	38.1	38.1	37.9746	363
1777588200	38.1735	0.47	1.25	38.1735	38.1735	38.1735	22
1777501800	37.7007	-0.18	-0.48	37.65	37.71	37.65	2007
1777415400	37.8811	-0.29	-0.76	37.8811	37.8811	37.8811	12
1777329000	38.1706	0.24	0.62	38.135	38.1706	38.12	218010
1777069800	37.9355	-0.17	-0.45	37.9355	37.9355	37.9355	16
1776983400	38.107	0.15	0.39	38.107	38.107	38.107	36
1776897000	37.9587	0.14	0.36	38.11	38.11	37.9587	9
1776810600	37.8228	0.2	0.52	38.11	38.12	37.8228	488
1776724200	37.6255	0.15	0.39	37.63	37.63	37.6255	17
1776465000	37.4786	0.53	1.44	37.05	37.4786	37.05	13
1776378600	36.9469	0.04	0.11	36.9469	36.9469	36.9469	5
1776292200	36.9049	-0.39	-1.04	37.01	37.01	36.9049	156
1776205800	37.2933	-0.06	-0.15	37.27	37.2933	37.27	7
1776119400	37.3488	0.19	0.52	37.15	37.3488	37.15	8
1775860200	37.1546	-0.31	-0.83	37.43	37.43	37.1546	63
1775773800	37.4659	0.15	0.39	37.24	37.4659	37.24	8
1775687400	37.3205	0.72	1.96	37.2001	37.3205	37.2001	230
1775601000	36.6045	-0.05	-0.13	36.71	36.71	36.6045	358
1775514600	36.6517	0.19	0.52	36.37	36.6517	36.37	6
1775169000	36.4628	-0.08	-0.23	36.4628	36.4628	36.4628	6
1775082600	36.5465	0.22	0.60	36.46	36.5465	36.46	10
1774996200	36.3288	0.56	1.57	36.07	36.3288	36.07	17
1774909800	35.7668	-0.1	-0.28	36.07	36.07	35.75	31
1774650600	35.868	-0.15	-0.41	36.06	36.06	35.868	19
1774564200	36.015	-0.11	-0.31	36.015	36.015	36.015	20
1774477800	36.128	0.28	0.77	36.128	36.128	36.128	7
1774391400	35.8507	0.45	1.28	35.28	35.8507	35.28	150006
1774305000	35.3966	0.68	1.96	35.3966	35.3966	35.3966	8

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Euclidean Fundamental Value ETF (ECML)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Euclidean Fundamental Value ETF (ECML)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités