Premium
Amplify Etho Climate Leadership US ETF (ETHO)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.1108 | -4.88812067882 | 63.64 | 63.64 | 60.07 | 3343 | 61.64356442 | SP |
| 4 | -2.0608 | -3.29253874421 | 62.59 | 64.7099 | 60.07 | 5849 | 63.68422691 | SP |
| 12 | 0.2092 | 0.346816976127 | 60.32 | 64.7099 | 58.33 | 5543 | 61.44057331 | SP |
| 26 | 4.6192 | 8.26184940082 | 55.91 | 64.7099 | 53.42 | 5024 | 59.71833667 | SP |
| 52 | 5.0292 | 9.06162162162 | 55.5 | 64.7099 | 53.3 | 5413 | 57.66233746 | SP |
| 156 | -0.7908 | -1.28962818004 | 61.32 | 65.31 | 44.85 | 6242 | 53.96424919 | SP |
| 260 | 17.2492 | 39.8548983364 | 43.28 | 66.43 | 27.77 | 7632 | 51.69198316 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 60.5292 | 0.46 | 0.76 | 59.74 | 61.1506 | 59.74 | 4719 |
| 1734651000 | 60.07 | -0.16 | -0.27 | 60.83 | 60.83 | 60.07 | 4892 |
| 1734564600 | 60.23 | -2.47 | -3.95 | 62.79 | 62.84 | 60.16 | 2976 |
| 1734478200 | 62.7038 | -0.73 | -1.15 | 62.83 | 63.38 | 62.6102 | 5043 |
| 1734391800 | 63.4364 | 0.23 | 0.37 | 62.81 | 63.59 | 62.81 | 2685 |
| 1734132600 | 63.2022 | -0.33 | -0.52 | 63.64 | 63.64 | 63.01 | 1119 |
| 1734046200 | 63.53 | -0.32 | -0.51 | 63.58 | 63.85 | 63.53 | 4050 |
| 1733959800 | 63.8535 | 0.38 | 0.60 | 63.82 | 64.092699 | 63.72 | 1822 |
| 1733873400 | 63.47 | -0.43 | -0.67 | 63.9 | 63.9083 | 63.38 | 3142 |
| 1733787000 | 63.8984 | -0.33 | -0.52 | 64.4 | 64.4 | 63.8984 | 8922 |
| 1733527800 | 64.232 | 0.41 | 0.64 | 64.33 | 64.45 | 64.0882 | 8637 |
| 1733441400 | 63.8235 | -0.64 | -1.00 | 64.12 | 64.22 | 63.8235 | 5553 |
| 1733355000 | 64.4665 | 0.49 | 0.76 | 64.269999 | 64.4665 | 64.08 | 19062 |
| 1733268600 | 63.9803 | -0.3 | -0.47 | 64.2 | 64.2 | 63.8 | 8524 |
| 1733182200 | 64.281899 | 0.24 | 0.37 | 63.8 | 64.34 | 63.8 | 6245 |
| 1732917840 | 64.0449 | 0.21 | 0.32 | 63.76 | 64.17 | 63.76 | 2762 |
| 1732750200 | 63.8397 | -0.23 | -0.35 | 64.319999 | 64.319999 | 63.83 | 5252 |
| 1732663800 | 64.0648 | -0.34 | -0.53 | 63.97 | 64.0648 | 63.71 | 10922 |
| 1732577400 | 64.403099 | 1.07 | 1.69 | 63.76 | 64.7099 | 63.76 | 3655 |
| 1732318200 | 63.33 | 0.97 | 1.56 | 62.59 | 63.33 | 62.57 | 5875 |
| 1732231800 | 62.3587 | 1.1 | 1.79 | 61.5 | 62.5351 | 61.5 | 5346 |
| 1732145400 | 61.2622 | 0.18 | 0.29 | 60.93 | 61.2622 | 60.815 | 2388 |
| 1732059000 | 61.0834 | -0.14 | -0.22 | 60.51 | 61.21 | 60.51 | 4102 |
| 1731972600 | 61.22 | 0.07 | 0.11 | 61.03 | 61.38 | 61.03 | 3845 |
| 1731713400 | 61.1531 | -0.69 | -1.12 | 61.69 | 61.69 | 61.0032 | 1860 |
| 1731627000 | 61.8441 | -0.68 | -1.09 | 62.77 | 62.77 | 61.5 | 8559 |
| 1731540600 | 62.5243 | -0.23 | -0.36 | 63.03 | 63.2099 | 62.5243 | 1448 |
| 1731454200 | 62.75 | -0.72 | -1.13 | 63.31 | 63.31 | 62.75 | 2288 |
| 1731367800 | 63.4694 | 0.63 | 1.00 | 62.96 | 63.5363 | 62.96 | 6042 |
| 1731108600 | 62.84 | 0.31 | 0.50 | 62.72 | 62.9281 | 62.57 | 12852 |
| 1731022200 | 62.5281 | 0.03 | 0.05 | 62.73 | 62.74 | 61.98 | 3780 |
| 1730935800 | 62.4973 | 2.31 | 3.83 | 61.72 | 62.513 | 61.65 | 7336 |
| 1730849400 | 60.19 | 0.92 | 1.55 | 59.36 | 60.19 | 59.36 | 7657 |
| 1730763000 | 59.2735 | 0.12 | 0.21 | 59.13 | 59.37 | 59.13 | 1520 |
| 1730500200 | 59.1511 | 0.23 | 0.39 | 59.18 | 59.3852 | 59.09 | 3962 |
| 1730413800 | 58.9232 | -0.68 | -1.13 | 59.53 | 59.53 | 58.89 | 2192 |
| 1730327400 | 59.5987 | 0.01 | 0.02 | 59.44 | 60.03 | 59.44 | 6300 |
| 1730241000 | 59.5854 | -0.01 | -0.02 | 59.28 | 59.59 | 59.28 | 2883 |
| 1730154600 | 59.5952 | 0.74 | 1.25 | 59.1 | 59.67 | 59.1 | 3209 |
| 1729895400 | 58.86 | -0.21 | -0.36 | 59.37 | 59.37 | 58.86 | 2615 |
| 1729809000 | 59.07 | 0.21 | 0.35 | 59.15 | 59.22 | 58.94 | 2279 |
| 1729722600 | 58.8627 | -0.39 | -0.65 | 58.74 | 59.09 | 58.5925 | 1619 |
| 1729636200 | 59.25 | -0.36 | -0.60 | 59.4 | 59.4 | 59.0701 | 7534 |
| 1729549800 | 59.6099 | -0.82 | -1.35 | 60.17 | 60.46 | 59.5501 | 9217 |
| 1729290600 | 60.4281 | 0.02 | 0.03 | 60.61 | 60.61 | 60.3507 | 18997 |
| 1729204200 | 60.4124 | -0.1 | -0.16 | 60.47 | 60.5698 | 60.32 | 2293 |
| 1729117800 | 60.5082 | 0.5 | 0.83 | 60.41 | 60.56 | 60.41 | 1532 |
| 1729031400 | 60.01 | -0.12 | -0.20 | 59.95 | 60.41 | 59.95 | 3044 |
| 1728945000 | 60.13 | 0.41 | 0.69 | 59.88 | 60.17 | 59.76 | 5915 |
| 1728685800 | 59.72 | 0.8 | 1.36 | 58.88 | 59.72 | 58.88 | 8450 |
| 1728599400 | 58.916 | -0.29 | -0.50 | 58.82 | 58.92 | 58.7 | 6123 |
| 1728513000 | 59.2107 | 0.35 | 0.59 | 58.79 | 59.42 | 58.79 | 5219 |
| 1728426600 | 58.862 | 0.25 | 0.43 | 58.76 | 58.95 | 58.5964 | 8800 |
| 1728340200 | 58.6076 | -0.51 | -0.87 | 59.11 | 59.11 | 58.4301 | 3217 |
| 1728081000 | 59.12 | 0.65 | 1.11 | 59.18 | 59.18 | 58.86 | 4146 |
| 1727994600 | 58.47 | -0.54 | -0.92 | 58.78 | 58.78 | 58.33 | 10703 |
| 1727908200 | 59.01 | -0.02 | -0.03 | 58.93 | 59.0822 | 58.92 | 4492 |
| 1727821800 | 59.03 | -0.88 | -1.47 | 58.98 | 59.2301 | 58.89 | 6744 |
| 1727735400 | 59.9122 | 0.09 | 0.16 | 59.32 | 59.93 | 59.32 | 11229 |
| 1727476200 | 59.8173 | 0.01 | 0.02 | 60.32 | 60.32 | 59.73 | 4166 |
| 1727389800 | 59.803 | 0.66 | 1.11 | 59.6 | 59.87 | 59.5101 | 10280 |
| 1727303400 | 59.1463 | -0.56 | -0.93 | 59.76 | 59.76 | 59.13 | 3763 |
| 1727217000 | 59.7025 | 0.08 | 0.13 | 59.86 | 59.86 | 59.59 | 8810 |
| 1727130600 | 59.6238 | -0 | -0.00 | 59.45 | 59.7 | 59.45 | 3793 |
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
