Premium
Tuttle Capital Self Defense Index ETF (GUNZ)
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 | 0.3845 | 1.46532012195 | 26.24 | 26.94 | 25.8557 | 114 | 26.23732308 | SP |
| 4 | -3.2394 | -10.8472101768 | 29.8639 | 30.43 | 25.8557 | 486 | 28.08416018 | SP |
| 12 | -0.823 | -2.9984515894 | 27.4475 | 30.43 | 25.8557 | 336 | 28.19851431 | SP |
| 26 | -0.0655 | -0.245410266017 | 26.69 | 30.43 | 25.37 | 368 | 28.02284313 | SP |
| 52 | 1.3145 | 5.19359936784 | 25.31 | 30.43 | 24.7999 | 404 | 27.69665477 | SP |
| 156 | 1.3145 | 5.19359936784 | 25.31 | 30.43 | 24.7999 | 404 | 27.69665477 | SP |
| 260 | 1.3145 | 5.19359936784 | 25.31 | 30.43 | 24.7999 | 404 | 27.69665477 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 26.6245 | 0.77 | 2.97 | 25.8557 | 26.6245 | 25.8557 | 819 |
| 1741905000 | 25.8557 | -0.46 | -1.76 | 26.3179 | 26.3179 | 25.8557 | 274 |
| 1741818600 | 26.3179 | 0.09 | 0.34 | 26.2288 | 26.3179 | 26.15 | 9 |
| 1741732200 | 26.2288 | -0.05 | -0.17 | 26.2745 | 26.2745 | 26.2288 | 18 |
| 1741645800 | 26.2745 | -0.57 | -2.12 | 26.94 | 26.94 | 26.2745 | 106 |
| 1741390200 | 26.8437 | -0.1 | -0.39 | 26.24 | 26.94 | 26.24 | 165 |
| 1741303800 | 26.9475 | -0.4 | -1.48 | 26.79 | 27.23 | 26.79 | 186 |
| 1741217400 | 27.3521 | 0.48 | 1.78 | 26.8744 | 27.36 | 26.8744 | 1160 |
| 1741131000 | 26.8744 | -0.35 | -1.28 | 27.222 | 27.222 | 26.67 | 185 |
| 1741044600 | 27.222 | -1.02 | -3.62 | 28.2441 | 28.2441 | 27.222 | 20 |
| 1740785400 | 28.2441 | 0.51 | 1.83 | 27.7373 | 28.2441 | 27.7373 | 1100 |
| 1740699000 | 27.7373 | -0.31 | -1.10 | 28.0464 | 28.1 | 27.7373 | 122 |
| 1740612600 | 28.0464 | 0.09 | 0.32 | 28.02 | 28.31 | 28.02 | 2457 |
| 1740526200 | 27.9562 | -0.08 | -0.27 | 27.935 | 27.99 | 27.935 | 175 |
| 1740439800 | 28.032 | -0.39 | -1.36 | 28.05 | 28.36 | 28 | 1228 |
| 1740180600 | 28.4191 | -0.83 | -2.85 | 29.2533 | 29.2533 | 28.4191 | 466 |
| 1740094200 | 29.2533 | -0.22 | -0.75 | 29.66 | 29.66 | 28.97 | 601 |
| 1740007800 | 29.473 | -0.69 | -2.27 | 30.3 | 30.3 | 29.473 | 627 |
| 1739921400 | 30.1589 | 0.12 | 0.40 | 30.43 | 30.43 | 30.1589 | 193 |
| 1739575800 | 30.0391 | 0.18 | 0.59 | 29.8639 | 30.0391 | 29.8639 | 140 |
| 1739489400 | 29.8639 | 0.19 | 0.65 | 29.6716 | 29.8639 | 29.6716 | 18 |
| 1739403000 | 29.6716 | -0.18 | -0.60 | 29.8511 | 29.8511 | 29.6716 | 150 |
| 1739316600 | 29.8511 | 0.02 | 0.06 | 29.8338 | 29.92 | 29.8338 | 160 |
| 1739230200 | 29.8338 | 0.29 | 0.98 | 29.51 | 29.8338 | 29.51 | 716 |
| 1738971000 | 29.5443 | -0.21 | -0.71 | 29.755 | 29.77 | 29.5443 | 180 |
| 1738884600 | 29.755 | 0.41 | 1.41 | 29.3402 | 29.755 | 29.3402 | 228 |
| 1738798200 | 29.3402 | 0.02 | 0.05 | 29.3252 | 29.41 | 29.3 | 307 |
| 1738711800 | 29.3252 | 0.77 | 2.70 | 28.554 | 29.4 | 28.554 | 277 |
| 1738625400 | 28.554 | -0.67 | -2.30 | 28.59 | 28.6 | 28.554 | 70 |
| 1738366200 | 29.2269 | -0.27 | -0.91 | 29.4956 | 29.58 | 29.2269 | 199 |
| 1738279800 | 29.4956 | 0.53 | 1.83 | 28.9648 | 29.4956 | 28.9648 | 311 |
| 1738193400 | 28.9648 | -0.12 | -0.41 | 29.42 | 29.42 | 28.75 | 382 |
| 1738107000 | 29.0826 | 0.04 | 0.13 | 29.025 | 29.0826 | 28.92 | 148 |
| 1738020600 | 29.046 | -0.24 | -0.83 | 29.18 | 29.18 | 28.94 | 632 |
| 1737761400 | 29.2893 | 0.75 | 2.62 | 29.74 | 29.74 | 29.2893 | 23 |
| 1737675000 | 28.5402 | 0 | 0.00 | 28.5402 | 28.5402 | 28.5402 | 0 |
| 1737588600 | 28.5402 | -0.08 | -0.26 | 29.05 | 29.05 | 28.5402 | 124 |
| 1737502200 | 28.6157 | 0.7 | 2.50 | 28.37 | 28.6157 | 28.37 | 66 |
| 1737156600 | 27.9174 | 0.23 | 0.84 | 27.6857 | 27.9174 | 27.6857 | 6 |
| 1737070200 | 27.6857 | 0.33 | 1.21 | 27.3546 | 27.6857 | 27.3546 | 7 |
| 1736983800 | 27.3546 | 0.33 | 1.23 | 27.0232 | 27.52 | 27.0232 | 126 |
| 1736897400 | 27.0232 | 0.18 | 0.67 | 27.6 | 27.6 | 26.96 | 114 |
| 1736811000 | 26.8424 | 0.09 | 0.35 | 26.1 | 26.8424 | 26.1 | 140 |
| 1736551800 | 26.7488 | -0.38 | -1.42 | 26.7488 | 26.7488 | 26.7488 | 46 |
| 1736379000 | 27.1331 | -0.03 | -0.09 | 26.76 | 27.1331 | 26.76 | 153 |
| 1736292600 | 27.1588 | -0.41 | -1.50 | 27.5724 | 27.5724 | 27.13 | 405 |
| 1736206200 | 27.5724 | -0.09 | -0.33 | 28.18 | 28.18 | 27.5724 | 949 |
| 1735947000 | 27.6643 | 0.34 | 1.25 | 27.3228 | 27.6643 | 27.3228 | 248 |
| 1735860600 | 27.3228 | -0.15 | -0.54 | 28.12 | 28.12 | 27.2599 | 1414 |
| 1735687800 | 27.4704 | -0.11 | -0.39 | 27.577 | 27.66 | 27.4704 | 143 |
| 1735601400 | 27.577 | -0.26 | -0.93 | 28.04 | 28.04 | 27.3723 | 172 |
| 1735342200 | 27.8364 | -0.44 | -1.54 | 28.2716 | 28.2716 | 27.7198 | 397 |
| 1735255800 | 28.2716 | 0.32 | 1.16 | 27.54 | 28.2716 | 27.54 | 187 |
| 1735077840 | 27.9468 | 0.32 | 1.16 | 27.627 | 27.9468 | 27.627 | 4 |
| 1734996600 | 27.627 | -0.1 | -0.37 | 28.07 | 28.07 | 27.46 | 90 |
| 1734737400 | 27.7302 | 0.28 | 1.03 | 27.4475 | 27.9531 | 27.265 | 214 |
| 1734651000 | 27.4475 | -0.21 | -0.76 | 27.657 | 27.657 | 27.42 | 107 |
| 1734564600 | 27.657 | -0.92 | -3.23 | 28.5807 | 29 | 27.657 | 503 |
| 1734478200 | 28.5807 | -0.4 | -1.37 | 28.6 | 28.6 | 28.46 | 136 |
| 1734391800 | 28.9776 | 0.12 | 0.42 | 29.06 | 29.06 | 28.87 | 224 |
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
