Premium
Amplify Etho Climate Leadership US ETF (ETHO)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 0.517715580003 | 61.81 | 62.41 | 61.64 | 14893 | 62.05660601 | SP |
| 4 | 2.32 | 3.87895000836 | 59.81 | 62.41 | 58.41 | 11753 | 60.40477101 | SP |
| 12 | 3 | 5.0735667174 | 59.13 | 64.7099 | 58.41 | 7251 | 61.61795441 | SP |
| 26 | 3.07 | 5.19810362343 | 59.06 | 64.7099 | 54.57 | 5869 | 60.26880098 | SP |
| 52 | 8.03 | 14.842883549 | 54.1 | 64.7099 | 53.42 | 5654 | 58.38144753 | SP |
| 156 | 5.17 | 9.07654494382 | 56.96 | 64.7099 | 44.85 | 6222 | 53.95531609 | SP |
| 260 | 19.28 | 44.9941656943 | 42.85 | 66.43 | 27.77 | 7631 | 52.05304231 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 62.13 | 0.15 | 0.24 | 62.32 | 62.41 | 62.0317 | 3020 |
| 1737675000 | 61.98 | 0 | 0.00 | 61.98 | 61.98 | 61.98 | 0 |
| 1737588600 | 61.98 | -0.08 | -0.13 | 62 | 62.21 | 61.97 | 4538 |
| 1737502200 | 62.06 | 0.8 | 1.30 | 61.41 | 62.06 | 61.41 | 37594 |
| 1737156600 | 61.2637 | 0.31 | 0.51 | 61.35 | 61.3799 | 61.13 | 8539 |
| 1737070200 | 60.9515 | 0.21 | 0.35 | 60.87 | 60.99 | 60.75 | 5436 |
| 1736983800 | 60.7387 | 0.92 | 1.54 | 60.83 | 60.86 | 60.53 | 3919 |
| 1736897400 | 59.8169 | 0.54 | 0.91 | 59.73 | 59.9 | 59.35 | 3838 |
| 1736811000 | 59.2804 | 0.2 | 0.34 | 58.41 | 59.2804 | 58.41 | 8629 |
| 1736551800 | 59.0807 | -1.13 | -1.88 | 59.62 | 59.62 | 58.88 | 4709 |
| 1736379000 | 60.21 | 0.02 | 0.04 | 59.99 | 60.24 | 59.59 | 6902 |
| 1736292600 | 60.188 | -0.47 | -0.77 | 60.65 | 60.9505 | 59.8701 | 8756 |
| 1736206200 | 60.6535 | 0.26 | 0.44 | 60.63 | 61.24 | 60.52 | 8909 |
| 1735947000 | 60.39 | 0.88 | 1.47 | 59.91 | 60.39 | 59.86 | 4638 |
| 1735860600 | 59.5145 | -0.23 | -0.38 | 60.04 | 60.47 | 58.95 | 66569 |
| 1735687800 | 59.7412 | -0.2 | -0.33 | 60.06 | 60.3199 | 59.62 | 7580 |
| 1735601400 | 59.94 | -0.61 | -1.00 | 59.81 | 60.15 | 59.78 | 5571 |
| 1735342200 | 60.5468 | -0.79 | -1.29 | 61.14 | 61.14 | 60.19 | 3541 |
| 1735255800 | 61.3406 | 0.32 | 0.52 | 60.94 | 61.44 | 60.94 | 4176 |
| 1735077840 | 61.0256 | 0.43 | 0.71 | 60.87 | 61.0256 | 60.87 | 1048 |
| 1734996600 | 60.5931 | 0.06 | 0.11 | 60.55 | 60.7 | 60.4 | 13647 |
| 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 |
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
