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 | -0.4325 | -0.625995078883 | 69.09 | 71.14 | 68.3812 | 1160 | 69.5482201 | SP |
| 4 | -0.1025 | -0.149069226294 | 68.76 | 75.19 | 68.3812 | 1795 | 71.70308074 | SP |
| 12 | -0.6925 | -0.998558038933 | 69.35 | 75.19 | 63.6759 | 1776 | 68.75071317 | SP |
| 26 | 7.4275 | 12.1304915891 | 61.23 | 75.19 | 60.1301 | 1543 | 67.03343772 | SP |
| 52 | 11.4175 | 19.9467155835 | 57.24 | 75.19 | 53.47 | 1490 | 63.51233079 | SP |
| 156 | -3.7725 | -5.20847715035 | 72.43 | 78.94 | 47.44 | 2812 | 59.88763055 | SP |
| 260 | 26.3575 | 62.3108747045 | 42.3 | 120.76 | 35.5 | 10367 | 76.70330148 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 68.6575 | -0.66 | -0.95 | 68.56 | 68.69 | 67.1941 | 1075 |
| 1741303800 | 69.3127 | -1.65 | -2.33 | 70.71 | 71.14 | 69.075 | 953 |
| 1741217400 | 70.9651 | 1.66 | 2.39 | 69.67 | 70.9651 | 69.67 | 1165 |
| 1741131000 | 69.31 | 0.62 | 0.90 | 68.58 | 70.31 | 68.3812 | 1690 |
| 1741044600 | 68.6885 | -0.91 | -1.30 | 70.67 | 70.78 | 68.6885 | 1232 |
| 1740785400 | 69.595 | -0.38 | -0.54 | 69.09 | 70.09 | 69.09 | 760 |
| 1740699000 | 69.9715 | -1.3 | -1.83 | 71.74 | 71.74 | 69.9715 | 2690 |
| 1740612600 | 71.2737 | 0.23 | 0.33 | 70.97 | 71.77 | 70.97 | 400 |
| 1740526200 | 71.0399 | -1.14 | -1.58 | 72.18 | 72.18 | 70.71 | 3472 |
| 1740439800 | 72.179 | -1.39 | -1.89 | 73.08 | 73.08 | 71.8 | 10191 |
| 1740180600 | 73.5681 | -0.75 | -1.01 | 74.99 | 74.99 | 73.5681 | 1523 |
| 1740094200 | 74.315 | -0.21 | -0.28 | 74.5 | 74.56 | 74.18 | 505 |
| 1740007800 | 74.5253 | -0.17 | -0.23 | 75.12 | 75.12 | 74.1422 | 567 |
| 1739921400 | 74.6998 | 0.81 | 1.09 | 75.19 | 75.19 | 74.5 | 1974 |
| 1739575800 | 73.8939 | 1.3 | 1.80 | 73.42 | 73.99 | 73.42 | 2133 |
| 1739489400 | 72.5891 | 1.69 | 2.38 | 72.12 | 72.89 | 72.12 | 1831 |
| 1739403000 | 70.9021 | 0.55 | 0.79 | 70.05 | 70.9021 | 70.02 | 1239 |
| 1739316600 | 70.3493 | -0.65 | -0.91 | 70.24 | 70.78 | 70.24 | 503 |
| 1739230200 | 70.9954 | 1.25 | 1.79 | 70.55 | 71.0552 | 70.55 | 800 |
| 1738971000 | 69.7471 | -0.33 | -0.47 | 68.76 | 70.46 | 68.76 | 486 |
| 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 |
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
