Premium
Infrastructure Capital Equity Income ETF (ICAP)
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 | -0.74 | -2.5325119781 | 29.22 | 29.22 | 28.13 | 45620 | 28.41138924 | SP |
| 4 | -0.13 | -0.45438657812 | 28.61 | 29.24 | 27.92 | 41873 | 28.52081513 | SP |
| 12 | 1.86 | 6.98722764838 | 26.62 | 29.32 | 26.3001 | 32552 | 28.29599346 | SP |
| 26 | 0.1 | 0.352360817477 | 28.38 | 29.32 | 25.56 | 31886 | 28.24971447 | SP |
| 52 | 2.41 | 9.24434215573 | 26.07 | 29.32 | 25.56 | 21021 | 28.01975776 | SP |
| 156 | 5.62 | 24.5844269466 | 22.86 | 29.32 | 20.7 | 14232 | 26.34103932 | SP |
| 260 | -1.54 | -5.12991339107 | 30.02 | 31.85 | 20.7 | 14408 | 26.62792812 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 28.327 | 0.02 | 0.06 | 28.4 | 28.67 | 28.295 | 34898 |
| 1782340200 | 28.31 | -0.07 | -0.25 | 28.56 | 28.595 | 28.2499 | 27278 |
| 1782253800 | 28.38 | -0.12 | -0.42 | 28.5 | 28.5 | 28.13 | 41251 |
| 1782167400 | 28.5 | -0.33 | -1.14 | 29.22 | 29.22 | 28.5 | 79056 |
| 1781821800 | 28.83 | 0.33 | 1.16 | 29.24 | 29.24 | 28.55 | 39552 |
| 1781735400 | 28.5 | -0.36 | -1.25 | 28.92 | 29.16 | 28.5 | 140471 |
| 1781649000 | 28.86 | -0.01 | -0.03 | 28.9 | 28.99 | 28.85 | 21161 |
| 1781562600 | 28.87 | 0.34 | 1.19 | 29 | 29 | 28.75 | 23381 |
| 1781303400 | 28.53 | 0.08 | 0.26 | 28.6 | 28.685 | 28.365 | 23127 |
| 1781217000 | 28.455 | 0.45 | 1.62 | 28.2 | 28.51 | 27.92 | 23720 |
| 1781130600 | 28 | -0.3 | -1.06 | 28.14 | 28.4244 | 28 | 17422 |
| 1781044200 | 28.3 | 0.19 | 0.68 | 28.73 | 28.73 | 28.05 | 19841 |
| 1780957800 | 28.11 | -0.01 | -0.04 | 28.58 | 28.58 | 28.11 | 15135 |
| 1780698600 | 28.12 | -0.78 | -2.70 | 28.61 | 28.77 | 28.04 | 58566 |
| 1780612200 | 28.9 | 0.29 | 1.01 | 28.61 | 28.9 | 28.6 | 15939 |
| 1780525800 | 28.61 | -0.39 | -1.34 | 28.93 | 28.93 | 28.61 | 36692 |
| 1780439400 | 29 | 0.41 | 1.43 | 28.77 | 29 | 28.73 | 27209 |
| 1780353000 | 28.59 | -0.09 | -0.31 | 28.92 | 28.92 | 28.5001 | 72847 |
| 1780093800 | 28.68 | 0.07 | 0.24 | 28.61 | 28.7093 | 28.53 | 78037 |
| 1780007400 | 28.61 | -0.07 | -0.24 | 28.44 | 28.6199 | 28.34 | 73698 |
| 1779921000 | 28.68 | -0.03 | -0.10 | 28.76 | 28.88 | 28.6 | 20236 |
| 1779834600 | 28.71 | 0.31 | 1.09 | 28.55 | 28.85 | 28.42 | 25226 |
| 1779489000 | 28.4 | 0.12 | 0.42 | 28.34 | 28.54 | 28.3 | 19542 |
| 1779402600 | 28.28 | 0.16 | 0.57 | 28.15 | 28.32 | 28.07 | 34664 |
| 1779316200 | 28.12 | 0.37 | 1.33 | 28 | 28.1599 | 27.78 | 40569 |
| 1779229800 | 27.75 | -0.1 | -0.36 | 27.93 | 27.93 | 27.74 | 21458 |
| 1779143400 | 27.85 | -0.16 | -0.57 | 28.14 | 28.1699 | 27.67 | 40464 |
| 1778884200 | 28.01 | -0.4 | -1.39 | 28.35 | 28.41 | 27.97 | 95029 |
| 1778797800 | 28.4056 | 0.21 | 0.73 | 28.25 | 28.57 | 28.245 | 24861 |
| 1778711400 | 28.2 | -0.06 | -0.21 | 28.35 | 28.35 | 28.17 | 59447 |
| 1778625000 | 28.26 | -0.06 | -0.21 | 28.25 | 28.35 | 28.09 | 18718 |
| 1778538600 | 28.32 | -0.04 | -0.14 | 28.69 | 28.69 | 28.29 | 27868 |
| 1778279400 | 28.36 | -0.16 | -0.56 | 28.72 | 28.72 | 28.2133 | 25752 |
| 1778193000 | 28.52 | -0.05 | -0.18 | 28.72 | 28.72 | 28.4066 | 16018 |
| 1778106600 | 28.57 | 0.05 | 0.18 | 28.5 | 28.7189 | 28.5 | 38042 |
| 1778020200 | 28.52 | 0.16 | 0.57 | 28.33 | 28.64 | 28.31 | 17872 |
| 1777933800 | 28.3594 | -0.22 | -0.77 | 28.32 | 28.6514 | 28.32 | 29588 |
| 1777674600 | 28.5806 | -0.03 | -0.11 | 29.04 | 29.04 | 28.5301 | 15150 |
| 1777588200 | 28.6115 | 0.48 | 1.71 | 28.45 | 28.6115 | 28.14 | 19788 |
| 1777501800 | 28.13 | -0.57 | -1.97 | 28.45 | 28.45 | 28.03 | 12627 |
| 1777415400 | 28.6952 | -0.13 | -0.47 | 28.95 | 28.95 | 28.59 | 13153 |
| 1777329000 | 28.83 | 0.03 | 0.10 | 28.7 | 28.95 | 28.7 | 46305 |
| 1777069800 | 28.8018 | 0.04 | 0.14 | 29.09 | 29.09 | 28.71 | 11930 |
| 1776983400 | 28.7619 | -0.15 | -0.51 | 28.97 | 28.97 | 28.52 | 19337 |
| 1776897000 | 28.91 | 0.29 | 1.01 | 29.32 | 29.32 | 28.8 | 11520 |
| 1776810600 | 28.62 | -0.17 | -0.60 | 28.85 | 29.08 | 28.62 | 15968 |
| 1776724200 | 28.792 | 0.06 | 0.22 | 28.87 | 28.87 | 28.6301 | 17849 |
| 1776465000 | 28.73 | 0.45 | 1.59 | 28.41 | 28.83 | 28.395 | 15802 |
| 1776378600 | 28.28 | 0.01 | 0.04 | 28.31 | 28.41 | 28.21 | 15967 |
| 1776292200 | 28.27 | 0.21 | 0.75 | 27.94 | 28.32 | 27.94 | 12804 |
| 1776205800 | 28.0596 | 0.33 | 1.21 | 27.54 | 28.0678 | 27.54 | 12057 |
| 1776119400 | 27.725 | 0.25 | 0.89 | 27.45 | 27.73 | 27.35 | 16868 |
| 1775860200 | 27.48 | -0.02 | -0.07 | 27.5 | 27.6 | 27.4 | 23626 |
| 1775773800 | 27.5 | 0.31 | 1.14 | 27.2 | 27.598 | 27.2 | 20028 |
| 1775687400 | 27.19 | 0.74 | 2.80 | 27 | 27.26 | 27 | 25911 |
| 1775601000 | 26.45 | -0.22 | -0.82 | 26.65 | 26.65 | 26.3001 | 51533 |
| 1775514600 | 26.67 | 0.19 | 0.72 | 26.62 | 26.6799 | 26.46 | 52603 |
| 1775169000 | 26.48 | 0.02 | 0.08 | 25.97 | 26.48 | 25.93 | 16776 |
| 1775082600 | 26.46 | 0.15 | 0.57 | 26.46 | 26.51 | 26.3 | 15762 |
| 1774996200 | 26.31 | 0.7 | 2.73 | 26 | 26.36 | 25.875 | 24413 |
| 1774909800 | 25.6097 | -0.38 | -1.46 | 25.9 | 26 | 25.56 | 25420 |
| 1774650600 | 25.99 | -0.36 | -1.35 | 26.35 | 26.35 | 25.91 | 21168 |
| 1774564200 | 26.345 | -0.23 | -0.85 | 26.5 | 26.61 | 26.26 | 30677 |
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.
