Premium
Inspire Small Mid Cap ETF (ISMD)
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 | 0.78 | 1.59411404047 | 48.93 | 50.48 | 48.53 | 62438 | 49.60605475 | SP |
| 4 | 2.87 | 6.12724167378 | 46.84 | 50.48 | 45.89 | 30633 | 48.72106509 | SP |
| 12 | 7.93 | 18.9803733844 | 41.78 | 50.48 | 38.7101 | 32806 | 46.42292121 | SP |
| 26 | 10.84 | 27.8878312323 | 38.87 | 50.48 | 38.53 | 36362 | 43.27989514 | SP |
| 52 | 13.41 | 36.9421487603 | 36.3 | 50.48 | 34.67 | 33486 | 40.83144834 | SP |
| 156 | 17.59 | 54.7633872976 | 32.12 | 50.48 | 28.04 | 32846 | 36.69472698 | SP |
| 260 | 12.64 | 34.0976530888 | 37.07 | 50.48 | 27.23 | 28216 | 35.34711657 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 49.71 | -0.29 | -0.57 | 49.76 | 50.48 | 49.65 | 199913 |
| 1782858600 | 49.997 | 0.4 | 0.80 | 49.46 | 50.0891 | 49.46 | 16138 |
| 1782772200 | 49.6 | 0.16 | 0.32 | 49.45 | 49.6199 | 48.9048 | 20129 |
| 1782513000 | 49.44 | 0.45 | 0.92 | 48.53 | 49.47 | 48.53 | 44130 |
| 1782426600 | 48.99 | 0.42 | 0.86 | 48.93 | 49.3018 | 48.6779 | 31879 |
| 1782340200 | 48.57 | 0.42 | 0.87 | 48.16 | 48.8 | 48.16 | 14496 |
| 1782253800 | 48.15 | -0.23 | -0.48 | 48 | 48.37 | 48 | 27023 |
| 1782167400 | 48.38 | 0.04 | 0.09 | 48.5 | 49.5991 | 48.38 | 23711 |
| 1781821800 | 48.3382 | 0.89 | 1.87 | 48.12 | 48.3525 | 47.87 | 14546 |
| 1781735400 | 47.45 | -0.57 | -1.19 | 48.08 | 48.54 | 47.34 | 13635 |
| 1781649000 | 48.02 | -0.44 | -0.91 | 48.53 | 48.78 | 48.02 | 12843 |
| 1781562600 | 48.46 | 0.11 | 0.23 | 49.12 | 49.69 | 48.45 | 12501 |
| 1781303400 | 48.35 | -0.11 | -0.23 | 48.19 | 48.73 | 48.19 | 11224 |
| 1781217000 | 48.46 | 1.13 | 2.39 | 47.06 | 48.46 | 46.94 | 10545 |
| 1781130600 | 47.33 | 0.4 | 0.85 | 46.88 | 47.51 | 46.618 | 21646 |
| 1781044200 | 46.93 | 0.04 | 0.09 | 46.98 | 47.663 | 45.89 | 30183 |
| 1780957800 | 46.89 | 0.4 | 0.86 | 46.81 | 47.13 | 46.52 | 21163 |
| 1780698600 | 46.49 | -1.15 | -2.41 | 47.26 | 47.4 | 46.2901 | 21470 |
| 1780612200 | 47.64 | 0.88 | 1.88 | 46.84 | 47.73 | 46.84 | 34843 |
| 1780525800 | 46.76 | -0.77 | -1.62 | 47.28 | 47.28 | 46.73 | 233979 |
| 1780439400 | 47.53 | 0.48 | 1.02 | 46.97 | 47.5885 | 46.97 | 16685 |
| 1780353000 | 47.05 | -0.01 | -0.02 | 46.96 | 47.05 | 46.535 | 40709 |
| 1780093800 | 47.06 | -0.29 | -0.61 | 47.31 | 47.42 | 46.85 | 14467 |
| 1780007400 | 47.348 | 0.12 | 0.25 | 47.1 | 47.645 | 46.812 | 21235 |
| 1779921000 | 47.23 | 0.22 | 0.47 | 47.28 | 47.3994 | 47.01 | 12067 |
| 1779834600 | 47.01 | 0.88 | 1.91 | 46.38 | 47.01 | 46.38 | 156818 |
| 1779489000 | 46.13 | 0.57 | 1.25 | 45.74 | 46.16 | 45.74 | 156676 |
| 1779402600 | 45.56 | 0.33 | 0.73 | 44.84 | 45.5707 | 44.83 | 16628 |
| 1779316200 | 45.23 | 0.96 | 2.17 | 44.45 | 45.23 | 44.4131 | 23961 |
| 1779229800 | 44.27 | -0.4 | -0.90 | 44.4 | 44.54 | 44.13 | 17902 |
| 1779143400 | 44.67 | 0.23 | 0.51 | 44.63 | 44.8881 | 44.5 | 15231 |
| 1778884200 | 44.4436 | -0.83 | -1.83 | 44.61 | 44.85 | 44.42 | 9014 |
| 1778797800 | 45.27 | 0.34 | 0.76 | 46.87 | 46.87 | 45 | 15155 |
| 1778711400 | 44.93 | -0.01 | -0.02 | 44.99 | 45.0199 | 44.72 | 13902 |
| 1778625000 | 44.94 | -0.48 | -1.06 | 45.32 | 45.32 | 44.56 | 24829 |
| 1778538600 | 45.42 | -0.28 | -0.61 | 45.73 | 45.73 | 45.35 | 12763 |
| 1778279400 | 45.6976 | 0.39 | 0.87 | 45.47 | 45.78 | 45.3906 | 4279 |
| 1778193000 | 45.3049 | -0.08 | -0.17 | 45.68 | 45.69 | 45.3049 | 15492 |
| 1778106600 | 45.38 | 0.36 | 0.79 | 45.41 | 45.4475 | 45.1181 | 10291 |
| 1778020200 | 45.0242 | 0.65 | 1.45 | 44.91 | 45.12 | 44.55 | 10905 |
| 1777933800 | 44.3791 | -0.57 | -1.26 | 44.81 | 45.02 | 44.34 | 35622 |
| 1777674600 | 44.9465 | 0.28 | 0.62 | 44.8 | 45.01 | 44.59 | 11952 |
| 1777588200 | 44.67 | 0.93 | 2.13 | 43.89 | 44.68 | 43.89 | 21270 |
| 1777501800 | 43.74 | -0.57 | -1.28 | 44.31 | 44.31 | 43.65 | 18086 |
| 1777415400 | 44.309 | -0.1 | -0.23 | 44.33 | 44.39 | 44.1862 | 28419 |
| 1777329000 | 44.41 | -0.02 | -0.05 | 44.45 | 44.5582 | 44.31 | 19820 |
| 1777069800 | 44.4343 | 0.23 | 0.53 | 44.14 | 44.54 | 44.14 | 15948 |
| 1776983400 | 44.2 | -0.13 | -0.29 | 44.28 | 44.5 | 43.615 | 25721 |
| 1776897000 | 44.33 | -0.07 | -0.16 | 44.73 | 44.73 | 44.2 | 11980 |
| 1776810600 | 44.4 | -0.24 | -0.53 | 44.76 | 45.2699 | 44.26 | 68593 |
| 1776724200 | 44.6377 | 0.35 | 0.79 | 44.12 | 44.66 | 44.12 | 11907 |
| 1776465000 | 44.29 | 0.96 | 2.22 | 43.77 | 44.585 | 43.77 | 11361 |
| 1776378600 | 43.33 | 0.22 | 0.51 | 43.03 | 43.35 | 42.185 | 16035 |
| 1776292200 | 43.11 | 0.04 | 0.09 | 42.99 | 43.95 | 38.7101 | 23024 |
| 1776205800 | 43.07 | 0.28 | 0.65 | 42.92 | 43.1099 | 42.6 | 20882 |
| 1776119400 | 42.79 | 0.7 | 1.66 | 41.97 | 42.79 | 41.93 | 111304 |
| 1775860200 | 42.09 | -0.17 | -0.40 | 42.39 | 42.39 | 41.975 | 15842 |
| 1775773800 | 42.26 | 0.28 | 0.67 | 41.78 | 42.39 | 41.78 | 9993 |
| 1775687400 | 41.98 | 0.97 | 2.37 | 42.2 | 42.2 | 41.77 | 15522 |
| 1775601000 | 41.01 | 0.21 | 0.51 | 40.59 | 41.01 | 40.575 | 27236 |
| 1775514600 | 40.8 | 0.2 | 0.49 | 40.52 | 40.91 | 40.475 | 13807 |
| 1775169000 | 40.6 | 0.35 | 0.87 | 39.66 | 40.65 | 39.66 | 51088 |
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.
