Premium
Amplify Video Game Leaders ETF (GAMR)
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 | 2.0138 | 2.95885982956 | 68.06 | 69.91 | 66.58 | 1312 | 68.36978005 | SP |
| 4 | 4.7738 | 7.31056661562 | 65.3 | 69.91 | 63.6759 | 2239 | 67.16753563 | SP |
| 12 | 5.2538 | 8.10521443999 | 64.82 | 70.29 | 63.235 | 1866 | 66.65124477 | SP |
| 26 | 12.2838 | 21.2559266309 | 57.79 | 70.29 | 56.96 | 1439 | 65.15604826 | SP |
| 52 | 13.3538 | 23.543370945 | 56.72 | 70.29 | 53.47 | 1564 | 61.95462326 | SP |
| 156 | -10.4862 | -13.016633565 | 80.56 | 83.0053 | 47.44 | 2902 | 60.57178879 | SP |
| 260 | 23.2938 | 49.7943565626 | 46.78 | 120.76 | 35.5 | 10590 | 75.96581988 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 70.0738 | 0.78 | 1.13 | 69.51 | 70.0738 | 69.51 | 1965 |
| 1738798200 | 69.2897 | 0.84 | 1.23 | 68.955 | 69.295 | 68.7 | 1570 |
| 1738711800 | 68.4454 | 1.14 | 1.69 | 67.86 | 68.4485 | 67.86 | 940 |
| 1738625400 | 67.3101 | -0.46 | -0.67 | 66.819999 | 67.6 | 66.58 | 1167 |
| 1738366200 | 67.7675 | -0.88 | -1.28 | 68.82 | 68.93 | 67.7675 | 1226 |
| 1738279800 | 68.6472 | 0.78 | 1.15 | 68.06 | 68.6472 | 68.011 | 1657 |
| 1738193400 | 67.8679 | -0.12 | -0.17 | 68.01 | 68.01 | 67.63 | 546 |
| 1738107000 | 67.984 | 2.01 | 3.05 | 66.62 | 68 | 66.2883 | 17303 |
| 1738020600 | 65.97 | -0.43 | -0.65 | 66.23 | 66.23 | 65.87 | 2701 |
| 1737761400 | 66.4 | -0.03 | -0.05 | 66.43 | 66.629999 | 66.4 | 1230 |
| 1737675000 | 66.4334 | 0 | 0.00 | 66.4334 | 66.4334 | 66.4334 | 0 |
| 1737588600 | 66.4334 | -0.06 | -0.09 | 66.64 | 66.64 | 66.12 | 1072 |
| 1737502200 | 66.4931 | 0.6 | 0.91 | 66.349999 | 66.519999 | 66.349999 | 1086 |
| 1737156600 | 65.891099 | 0.36 | 0.55 | 65.91 | 65.91 | 65.6588 | 747 |
| 1737070200 | 65.531099 | -0.02 | -0.03 | 65.989999 | 65.989999 | 65.531099 | 1202 |
| 1736983800 | 65.551 | 1.07 | 1.65 | 64.73 | 65.6699 | 64.73 | 1325 |
| 1736897400 | 64.4841 | 0.08 | 0.13 | 64.18 | 64.769999 | 64.18 | 2274 |
| 1736811000 | 64.4011 | -0.04 | -0.07 | 63.89 | 64.4011 | 63.6759 | 997 |
| 1736551800 | 64.4436 | -0.89 | -1.37 | 65.3 | 65.3 | 64.18 | 1019 |
| 1736379000 | 65.3366 | -0.67 | -1.01 | 65.56 | 68.87 | 65.3366 | 330 |
| 1736292600 | 66.0019 | -1.15 | -1.71 | 66.83 | 66.87 | 66.0019 | 753 |
| 1736206200 | 67.1518 | 0.73 | 1.10 | 67.01 | 67.17 | 66.8876 | 1550 |
| 1735947000 | 66.418 | 0.91 | 1.39 | 66.17 | 66.4696 | 65.86 | 1441 |
| 1735860600 | 65.509 | 0.07 | 0.10 | 65.84 | 65.84 | 65.239999 | 1052 |
| 1735687800 | 65.4419 | -0.4 | -0.60 | 66.709999 | 66.709999 | 65.3957 | 1185 |
| 1735601400 | 65.8371 | -0.79 | -1.19 | 65.39 | 65.8371 | 65.129999 | 1976 |
| 1735342200 | 66.6296 | -0.44 | -0.66 | 67.71 | 67.71 | 66.125 | 783 |
| 1735255800 | 67.0744 | 0.11 | 0.17 | 66.4 | 67.0744 | 66.4 | 324 |
| 1735077840 | 66.9633 | 0.14 | 0.21 | 66.709999 | 66.9633 | 66.709999 | 98 |
| 1734996600 | 66.8257 | 0.02 | 0.02 | 65.569999 | 66.83 | 65.569999 | 1030 |
| 1734737400 | 66.81 | 0.21 | 0.31 | 66.08 | 67.438 | 66.08 | 7216 |
| 1734651000 | 66.6024 | -0 | -0.01 | 67.25 | 67.25 | 66.6024 | 412 |
| 1734564600 | 66.6062 | -2.44 | -3.53 | 68.75 | 69 | 66.6062 | 881 |
| 1734478200 | 69.0436 | 0.07 | 0.10 | 66.73 | 69.102 | 66.73 | 922 |
| 1734391800 | 68.9719 | 0.52 | 0.77 | 68.04 | 68.9719 | 68.04 | 919 |
| 1734132600 | 68.447 | -0.73 | -1.06 | 69.35 | 69.35 | 68.43 | 876 |
| 1734046200 | 69.1798 | -0.94 | -1.35 | 69.23 | 69.71 | 69.1798 | 987 |
| 1733959800 | 70.124 | 1.51 | 2.21 | 69.17 | 70.124 | 69.17 | 267 |
| 1733873400 | 68.61 | -0.5 | -0.72 | 69.16 | 69.16 | 67.95 | 2532 |
| 1733787000 | 69.1056 | -0.28 | -0.40 | 69.93 | 70.29 | 68.2901 | 1245 |
| 1733527800 | 69.3834 | 0.48 | 0.70 | 70 | 70.07 | 69.375 | 403 |
| 1733441400 | 68.9032 | -0.19 | -0.28 | 69.55 | 69.55 | 68.9032 | 260 |
| 1733355000 | 69.095 | 1.42 | 2.10 | 69.26 | 69.7 | 67.98 | 1946 |
| 1733268600 | 67.6729 | -0.2 | -0.30 | 67.99 | 68.72 | 66.31 | 2144 |
| 1733182200 | 67.875 | 0 | 0.00 | 68.42 | 68.42 | 67.82 | 624 |
| 1732917840 | 67.8735 | 0.97 | 1.44 | 67.94 | 67.94 | 66.84 | 598 |
| 1732750200 | 66.9077 | 0.64 | 0.96 | 67.4 | 67.4 | 66.9077 | 461 |
| 1732663800 | 66.2711 | -1.01 | -1.50 | 66.86 | 66.86 | 66.2711 | 347 |
| 1732577400 | 67.28 | 1.32 | 2.00 | 67.099999 | 67.28 | 66.285 | 1770 |
| 1732318200 | 65.9618 | 0.86 | 1.32 | 64.709999 | 66.25 | 64.256 | 2428 |
| 1732231800 | 65.105 | 0.14 | 0.21 | 65.92 | 65.92 | 65.105 | 19070 |
| 1732145400 | 64.965999 | 0.55 | 0.85 | 65.61 | 66.019999 | 64.5 | 2305 |
| 1732059000 | 64.416799 | 0.9 | 1.41 | 63.44 | 64.416799 | 63.44 | 1424 |
| 1731972600 | 63.52 | 0.22 | 0.35 | 63.98 | 64.41 | 63.52 | 1040 |
| 1731713400 | 63.2981 | -0.79 | -1.23 | 64.41 | 64.89 | 63.235 | 682 |
| 1731627000 | 64.0871 | 0.1 | 0.15 | 64.819999 | 65.06 | 64.05 | 447 |
| 1731540600 | 63.9908 | -0.46 | -0.71 | 63.66 | 64.379999 | 63.66 | 818 |
| 1731454200 | 64.4477 | -1.24 | -1.89 | 65.68 | 65.68 | 64.4477 | 959 |
| 1731367800 | 65.6913 | -0.21 | -0.32 | 66.31 | 66.41 | 64.489999 | 1579 |
| 1731108600 | 65.901399 | -2.27 | -3.33 | 66.92 | 66.92 | 64.86 | 2505 |
| 1731022200 | 68.175 | 2.84 | 4.35 | 66.29 | 68.175 | 65.47 | 3107 |
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
