Premium
Amplify Video Game Tech ETF (GAMR)
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 | 1.0596 | 1.61598291902 | 65.57 | 67.71 | 65.57 | 558 | 66.79911408 | SP |
| 4 | -1.7904 | -2.61677871967 | 68.42 | 70.29 | 65.57 | 1230 | 67.81803795 | SP |
| 12 | -0.1204 | -0.180374531835 | 66.75 | 70.29 | 62.6 | 1421 | 65.94384808 | SP |
| 26 | 4.9696 | 8.0596821278 | 61.66 | 70.29 | 56.46 | 1245 | 64.00968078 | SP |
| 52 | 8.4096 | 14.4445207832 | 58.22 | 70.29 | 53.47 | 1628 | 60.48884741 | SP |
| 156 | -20.7704 | -23.7647597254 | 87.4 | 89.04 | 47.44 | 3150 | 62.30888779 | SP |
| 260 | 21.8596 | 48.826446281 | 44.77 | 120.76 | 35.5 | 10793 | 75.35975716 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730935800 | 65.3344 | -0.14 | -0.21 | 65.76 | 66.26 | 64.97 | 1893 |
| 1730849400 | 65.474999 | 0.38 | 0.58 | 65.879999 | 65.879999 | 65.474999 | 342 |
| 1730763000 | 65.0958 | 0.43 | 0.66 | 65.239999 | 66.04 | 64.2923 | 1249 |
| 1730500200 | 64.6669 | 0.34 | 0.53 | 65.36 | 65.36 | 64.6669 | 91 |
| 1730413800 | 64.3266 | -0.46 | -0.71 | 65.44 | 65.44 | 64.325 | 502 |
| 1730327400 | 64.7874 | -1.04 | -1.58 | 65.54 | 65.8103 | 64 | 1045 |
| 1730241000 | 65.83 | 1.27 | 1.97 | 65.19 | 65.83 | 65.19 | 683 |
| 1730154600 | 64.559799 | 1.08 | 1.71 | 63.82 | 64.559799 | 63.82 | 503 |
| 1729895400 | 63.4774 | 0.35 | 0.55 | 63.95 | 64.7 | 63.4774 | 657 |
| 1729809000 | 63.1315 | 0.42 | 0.67 | 63.24 | 63.24 | 63.1315 | 374 |
| 1729722600 | 62.71 | -1.13 | -1.77 | 64.16 | 64.16 | 62.6 | 795 |
| 1729636200 | 63.8397 | -0.06 | -0.10 | 64.08 | 64.08 | 63.46 | 657 |
| 1729549800 | 63.9007 | -0.03 | -0.04 | 64.37 | 64.75 | 63.9007 | 557 |
| 1729290600 | 63.9292 | 0.26 | 0.40 | 64.269999 | 64.269999 | 63.9292 | 441 |
| 1729204200 | 63.6725 | -0.31 | -0.49 | 64.42 | 64.42 | 63.59 | 595 |
| 1729117800 | 63.9873 | 0.2 | 0.32 | 64.48 | 64.48 | 63.9873 | 489 |
| 1729031400 | 63.7837 | -0.87 | -1.35 | 65.05 | 65.05 | 63.7837 | 724 |
| 1728945000 | 64.6556 | -0.11 | -0.17 | 64.98 | 64.98 | 63.68 | 1217 |
| 1728685800 | 64.7646 | 0.25 | 0.39 | 64.28 | 65.87 | 63.75 | 4072 |
| 1728599400 | 64.5149 | -0.86 | -1.31 | 65.019999 | 65.25 | 64.5149 | 860 |
| 1728513000 | 65.3725 | -0.18 | -0.27 | 65.51 | 65.51 | 63.9 | 887 |
| 1728426600 | 65.5477 | -0.94 | -1.42 | 66.209999 | 66.41 | 65.5477 | 640 |
| 1728340200 | 66.4898 | -0.25 | -0.37 | 66.75 | 67.27 | 66.4898 | 488 |
| 1728081000 | 66.739999 | 1.81 | 2.79 | 66.45 | 66.739999 | 66.29 | 385 |
| 1727994600 | 64.93 | -1.44 | -2.18 | 65.989999 | 65.989999 | 64.7876 | 996 |
| 1727908200 | 66.373999 | 0.94 | 1.44 | 66.64 | 67.14 | 66.373999 | 696 |
| 1727821800 | 65.43 | -0.32 | -0.49 | 66.599999 | 66.599999 | 64.76 | 1381 |
| 1727735400 | 65.7542 | 0.03 | 0.05 | 66.93 | 67 | 65.379999 | 2755 |
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
