Premium
3edge Dynamic Hard Assets ETF (EDGH)
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 | 0.3627 | 1.11771956857 | 32.45 | 33 | 32.45 | 268431 | 32.60202265 | SP |
| 4 | -0.0173 | -0.0526957051477 | 32.83 | 33.2 | 31.38 | 84020 | 32.47339783 | SP |
| 12 | -1.6073 | -4.66966879721 | 34.42 | 35.9436 | 31.38 | 55635 | 33.66858025 | SP |
| 26 | 1.0127 | 3.18459119497 | 31.8 | 35.9436 | 31.03 | 53287 | 33.51612794 | SP |
| 52 | 6.5527 | 24.9531607007 | 26.26 | 35.9436 | 26.2235 | 48093 | 31.32053858 | SP |
| 156 | 7.6927 | 30.6238057325 | 25.12 | 35.9436 | 23.76 | 43644 | 29.08364005 | SP |
| 260 | 7.6927 | 30.6238057325 | 25.12 | 35.9436 | 23.76 | 43644 | 29.08364005 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 32.8127 | -0.07 | -0.20 | 32.42 | 32.8127 | 32.42 | 18221 |
| 1783636200 | 32.88 | 0.12 | 0.37 | 32.96 | 33 | 32.869999 | 16115 |
| 1783549800 | 32.759999 | 0.17 | 0.52 | 32.7 | 32.759999 | 32.56 | 18801 |
| 1783463400 | 32.59 | -0.17 | -0.52 | 32.729999 | 32.729999 | 32.53 | 1009163 |
| 1783377000 | 32.759999 | 0.63 | 1.98 | 32.45 | 32.759999 | 32.45 | 29644 |
| 1783031400 | 32.125 | 0.23 | 0.71 | 32.03 | 32.18 | 32.03 | 26612 |
| 1782945000 | 31.9 | 0.09 | 0.28 | 31.8 | 32.119999 | 31.8 | 36836 |
| 1782858600 | 31.81 | 0.16 | 0.51 | 31.89 | 31.98 | 31.81 | 30980 |
| 1782772200 | 31.65 | -0.21 | -0.66 | 31.73 | 31.73 | 31.53 | 60390 |
| 1782513000 | 31.86 | 0 | 0.00 | 31.71 | 31.915 | 31.71 | 16957 |
| 1782426600 | 31.86 | 0.4 | 1.27 | 31.51 | 31.92 | 31.51 | 25626 |
| 1782340200 | 31.46 | -0.59 | -1.84 | 31.38 | 31.64 | 31.38 | 39918 |
| 1782253800 | 32.049999 | -0.34 | -1.05 | 31.95 | 32.115 | 31.95 | 35267 |
| 1782167400 | 32.39 | -0.13 | -0.40 | 32.509999 | 32.509999 | 32.34 | 27142 |
| 1781821800 | 32.52 | -0.15 | -0.46 | 32.549999 | 32.56 | 32.43 | 21198 |
| 1781735400 | 32.67 | -0.35 | -1.06 | 33.02 | 33.2 | 32.619999 | 42956 |
| 1781649000 | 33.02 | 0.02 | 0.06 | 32.86 | 33.049999 | 32.86 | 37002 |
| 1781562600 | 33 | 0.21 | 0.64 | 33.055 | 33.1099 | 32.9882 | 22472 |
| 1781303400 | 32.79 | -0.08 | -0.24 | 32.83 | 32.83 | 32.759999 | 15285 |
| 1781217000 | 32.869999 | 0.28 | 0.86 | 32.47 | 32.875 | 32.47 | 17645 |
| 1781130600 | 32.59 | -0.4 | -1.21 | 32.659999 | 32.884999 | 32.59 | 22439 |
| 1781044200 | 32.99 | -0.34 | -1.03 | 33.21 | 33.32 | 32.9542 | 15976 |
| 1780957800 | 33.3344 | 0 | 0.01 | 33.27 | 33.420099 | 33.27 | 22292 |
| 1780698600 | 33.33 | -0.78 | -2.29 | 33.83 | 33.83 | 33.29 | 16484 |
| 1780612200 | 34.11 | -0.11 | -0.32 | 34.1 | 34.23 | 34.016 | 21365 |
| 1780525800 | 34.22 | -0.16 | -0.45 | 34.24 | 34.26 | 34.2 | 15195 |
| 1780439400 | 34.3757 | 0.09 | 0.25 | 34.43 | 34.43 | 34.35 | 28253 |
| 1780353000 | 34.2902 | -0.06 | -0.17 | 34.45 | 34.45 | 34.28 | 27468 |
| 1780093800 | 34.35 | -0 | -0.01 | 34.46 | 34.46 | 34.33 | 20237 |
| 1780007400 | 34.3534 | 0.26 | 0.77 | 33.96 | 34.37 | 33.96 | 21461 |
| 1779921000 | 34.0917 | -0.35 | -1.02 | 33.98 | 34.11 | 33.95 | 83778 |
| 1779834600 | 34.4438 | -0.12 | -0.34 | 34.61 | 34.61 | 34.37 | 14679 |
| 1779489000 | 34.56 | -0.16 | -0.46 | 34.73 | 34.73 | 34.54 | 20116 |
| 1779402600 | 34.72 | -0.14 | -0.40 | 34.9 | 34.9 | 34.66 | 19338 |
| 1779316200 | 34.86 | -0.03 | -0.10 | 34.93 | 34.93 | 34.76 | 30869 |
| 1779229800 | 34.8943 | -0.19 | -0.53 | 34.82 | 34.97 | 34.82 | 24355 |
| 1779143400 | 35.08 | 0.12 | 0.34 | 34.99 | 35.145 | 34.99 | 30038 |
| 1778884200 | 34.96 | -0.52 | -1.46 | 34.98 | 34.995 | 34.83 | 16859 |
| 1778797800 | 35.4793 | -0.35 | -0.98 | 35.45 | 35.6 | 35.45 | 12969 |
| 1778711400 | 35.83 | -0.11 | -0.32 | 35.82 | 35.92 | 35.82 | 17398 |
| 1778625000 | 35.9436 | 0.2 | 0.57 | 35.94 | 35.9436 | 35.7 | 12428 |
| 1778538600 | 35.74 | 0.5 | 1.43 | 35.54 | 35.74 | 35.54 | 32349 |
| 1778279400 | 35.2357 | 0.16 | 0.44 | 35.25 | 35.26 | 35.18 | 18576 |
| 1778193000 | 35.08 | 0.01 | 0.03 | 35.29 | 35.29 | 34.98 | 78662 |
| 1778106600 | 35.07 | 0.09 | 0.26 | 35.16 | 35.16 | 35.01 | 42202 |
| 1778020200 | 34.98 | 0.12 | 0.34 | 34.89 | 35.0699 | 34.89 | 656666 |
| 1777933800 | 34.86 | -0.06 | -0.17 | 34.91 | 34.91 | 34.81 | 38192 |
| 1777674600 | 34.92 | -0.03 | -0.09 | 34.73 | 35.05 | 34.73 | 83812 |
| 1777588200 | 34.9508 | 0.27 | 0.77 | 34.7 | 34.98 | 34.7 | 18337 |
| 1777501800 | 34.685 | 0.05 | 0.13 | 34.73 | 34.73 | 34.59 | 9817 |
| 1777415400 | 34.64 | -0.16 | -0.46 | 34.43 | 34.645 | 34.43 | 21711 |
| 1777329000 | 34.8 | 0 | 0.00 | 34.71 | 34.82 | 34.71 | 8379 |
| 1777069800 | 34.8 | 0.04 | 0.12 | 34.685 | 34.82 | 34.685 | 19521 |
| 1776983400 | 34.76 | 0.01 | 0.03 | 34.68 | 34.79 | 34.58 | 30929 |
| 1776897000 | 34.75 | 0.34 | 0.99 | 34.67 | 34.77 | 34.67 | 29095 |
| 1776810600 | 34.41 | -0.21 | -0.61 | 34.41 | 34.57 | 34.3901 | 15597 |
| 1776724200 | 34.62 | 0.05 | 0.14 | 34.51 | 34.64 | 34.51 | 25030 |
| 1776465000 | 34.57 | -0.16 | -0.46 | 34.42 | 34.59 | 34.42 | 18338 |
| 1776378600 | 34.73 | 0.05 | 0.14 | 34.7 | 34.85 | 34.7 | 32057 |
| 1776292200 | 34.68 | -0.07 | -0.20 | 34.63 | 34.765 | 34.63 | 12475 |
| 1776205800 | 34.75 | 0.33 | 0.96 | 34.51 | 34.75 | 34.51 | 19726 |
| 1776119400 | 34.42 | 0.16 | 0.48 | 34.44 | 34.53 | 34.39 | 9999 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
