Premium
Amplify Video Game Leaders 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 | 2.3496 | 2.64654201397 | 88.78 | 92.26 | 88.52 | 841 | 90.10675665 | SP |
| 4 | 0.6296 | 0.695690607735 | 90.5 | 92.26 | 85.7 | 1371 | 88.48851492 | SP |
| 12 | 13.7596 | 17.7841540649 | 77.37 | 95.04 | 77.37 | 1291 | 87.82701641 | SP |
| 26 | -0.3004 | -0.328557366291 | 91.43 | 95.04 | 71.43 | 1232 | 84.23567868 | SP |
| 52 | 8.8496 | 10.7554691298 | 82.28 | 103.93 | 71.43 | 1740 | 89.67674409 | SP |
| 156 | 32.6196 | 55.7504700051 | 58.51 | 103.93 | 50.04 | 1858 | 70.35940528 | SP |
| 260 | -4.0804 | -4.28568427686 | 95.21 | 103.93 | 47.44 | 3898 | 76.31125912 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 91.1296 | -0.79 | -0.86 | 92.04 | 92.04 | 90.89 | 250 |
| 1782945000 | 91.9162 | 1.21 | 1.34 | 91.13 | 92.26 | 91.13 | 499 |
| 1782858600 | 90.703 | 1.65 | 1.86 | 89.63 | 90.703 | 89.24 | 970 |
| 1782772200 | 89.0502 | 1.82 | 2.09 | 88.78 | 89.29 | 88.52 | 1644 |
| 1782513000 | 87.23 | 1.3 | 1.51 | 85.84 | 87.37 | 85.84 | 3899 |
| 1782426600 | 85.9282 | -1.58 | -1.81 | 87.8 | 87.8 | 85.89 | 1113 |
| 1782340200 | 87.5109 | -0.1 | -0.12 | 87.93 | 87.95 | 87.5109 | 2746 |
| 1782253800 | 87.6157 | -1.16 | -1.31 | 87.5 | 87.6157 | 87.5 | 234 |
| 1782167400 | 88.7774 | -0.94 | -1.04 | 89.5 | 89.5 | 88.7774 | 736 |
| 1781821800 | 89.7143 | 0.99 | 1.11 | 89.67 | 89.715 | 89.57 | 657 |
| 1781735400 | 88.7273 | -1.09 | -1.21 | 91.09 | 91.09 | 88.7273 | 3607 |
| 1781649000 | 89.8168 | -1.63 | -1.78 | 91.32 | 91.32 | 89.8168 | 243 |
| 1781562600 | 91.4433 | 2.68 | 3.02 | 90.99 | 91.57 | 90.99 | 1151 |
| 1781303400 | 88.7647 | 0.74 | 0.84 | 88.59 | 88.7647 | 88.59 | 324 |
| 1781217000 | 88.0236 | 1.77 | 2.06 | 86.81 | 88.0236 | 86.25 | 2023 |
| 1781130600 | 86.2488 | -2.02 | -2.29 | 87.57 | 87.57 | 85.7 | 834 |
| 1781044200 | 88.2725 | -1.86 | -2.06 | 90.59 | 90.59 | 87.12 | 2054 |
| 1780957800 | 90.1282 | 0.88 | 0.99 | 90.5 | 90.5 | 89.38 | 1685 |
| 1780698600 | 89.2478 | -4.28 | -4.58 | 92.81 | 92.81 | 89.2478 | 205 |
| 1780612200 | 93.5308 | -0.43 | -0.46 | 93.24 | 93.5308 | 92.91 | 1082 |
| 1780525800 | 93.9597 | -0.79 | -0.83 | 94.95 | 94.95 | 93.47 | 1737 |
| 1780439400 | 94.75 | 0.5 | 0.53 | 94.39 | 95.04 | 94.39 | 1665 |
| 1780353000 | 94.251 | 1.46 | 1.57 | 93.42 | 94.49 | 92.87 | 2032 |
| 1780093800 | 92.7932 | 0.45 | 0.49 | 93.53 | 93.53 | 92.25 | 1047 |
| 1780007400 | 92.3438 | 1.61 | 1.77 | 91.07 | 92.3438 | 91.07 | 1197 |
| 1779921000 | 90.7353 | 0.84 | 0.93 | 89.83 | 90.7353 | 89.83 | 1926 |
| 1779834600 | 89.8997 | 1.56 | 1.77 | 88.94 | 89.8997 | 88.94 | 868 |
| 1779489000 | 88.3348 | 0.02 | 0.02 | 88.32 | 89.16 | 88.17 | 1144 |
| 1779402600 | 88.3147 | -0.46 | -0.52 | 86.99 | 88.3147 | 86.99 | 147 |
| 1779316200 | 88.7791 | 1.57 | 1.80 | 87.18 | 88.7791 | 87.18 | 605 |
| 1779229800 | 87.212 | -0.16 | -0.18 | 87.28 | 87.28 | 87.212 | 317 |
| 1779143400 | 87.3685 | -0.49 | -0.56 | 87.35 | 87.8601 | 87.35 | 876 |
| 1778884200 | 87.8599 | -1.36 | -1.52 | 87.58 | 87.8599 | 87.58 | 184 |
| 1778797800 | 89.2183 | 0.08 | 0.09 | 89.24 | 89.24 | 88.2301 | 3729 |
| 1778711400 | 89.1421 | 0.63 | 0.72 | 88.9 | 89.1421 | 88.58 | 697 |
| 1778625000 | 88.5092 | 0.23 | 0.26 | 87.93 | 89.07 | 87.93 | 1692 |
| 1778538600 | 88.2802 | 0.76 | 0.86 | 87.77 | 88.785 | 87.77 | 2176 |
| 1778279400 | 87.5232 | 0.94 | 1.09 | 86.4 | 87.5501 | 86.4 | 3658 |
| 1778193000 | 86.5825 | -0.42 | -0.48 | 86.93 | 87.52 | 86.5825 | 1498 |
| 1778106600 | 86.9984 | 3.89 | 4.68 | 85.15 | 86.9984 | 85.15 | 5997 |
| 1778020200 | 83.1099 | 0.36 | 0.43 | 82.99 | 83.1099 | 82.59 | 655 |
| 1777933800 | 82.7508 | -0.61 | -0.73 | 82.73 | 83.06 | 82.27 | 941 |
| 1777674600 | 83.3601 | 0.3 | 0.37 | 82.49 | 83.3601 | 82.49 | 999 |
| 1777588200 | 83.0557 | -0.58 | -0.70 | 83.79 | 83.79 | 81.71 | 1155 |
| 1777501800 | 83.6378 | -0.09 | -0.10 | 83.16 | 83.6378 | 83.145 | 545 |
| 1777415400 | 83.7235 | -0.97 | -1.14 | 83 | 83.7235 | 83 | 179 |
| 1777329000 | 84.6931 | -0.05 | -0.06 | 83.79 | 84.6931 | 83.79 | 308 |
| 1777069800 | 84.7401 | 2.58 | 3.15 | 84.25 | 84.7401 | 83.605 | 555 |
| 1776983400 | 82.156 | -2.05 | -2.43 | 83.59 | 83.59 | 82.156 | 496 |
| 1776897000 | 84.2021 | 1.09 | 1.31 | 83.25 | 84.2021 | 83.25 | 438 |
| 1776810600 | 83.1167 | -1.05 | -1.24 | 84 | 84 | 83.1167 | 484 |
| 1776724200 | 84.1625 | -0.47 | -0.55 | 84.05 | 84.21 | 83.4201 | 807 |
| 1776465000 | 84.6296 | 1.15 | 1.37 | 83.98 | 84.6296 | 83.98 | 771 |
| 1776378600 | 83.4829 | 1.36 | 1.66 | 83.08 | 83.56 | 82.66 | 1787 |
| 1776292200 | 82.1221 | 1.95 | 2.43 | 81.43 | 82.1221 | 81.43 | 745 |
| 1776205800 | 80.17 | 1.02 | 1.29 | 78.83 | 80.3801 | 78.83 | 1489 |
| 1776119400 | 79.1475 | 1.17 | 1.50 | 77.37 | 79.1475 | 77.37 | 2063 |
| 1775860200 | 77.9769 | 0.57 | 0.74 | 76.89 | 77.9862 | 76.89 | 1151 |
| 1775773800 | 77.4053 | 0.34 | 0.44 | 76.73 | 77.4053 | 76.46 | 626 |
| 1775687400 | 77.0689 | 1.39 | 1.84 | 79.45 | 79.45 | 77.05 | 2365 |
| 1775601000 | 75.6799 | -0.17 | -0.22 | 75.94 | 75.94 | 74.48 | 843 |
| 1775514600 | 75.8483 | 0.3 | 0.40 | 76.3 | 76.3 | 75.45 | 632 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
