Premium
Amplify Blackswan Iswn ETF (ISWN)
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 | -0.1839 | -1.00217983651 | 18.35 | 18.35 | 18.1206 | 2919 | 18.20850905 | SP |
| 4 | -0.6689 | -3.55136713565 | 18.835 | 19.47 | 18.1206 | 2735 | 18.64226846 | SP |
| 12 | -1.9905 | -9.87517736126 | 20.1566 | 20.1566 | 18.1206 | 2648 | 18.98864755 | SP |
| 26 | -0.9939 | -5.18736951983 | 19.16 | 20.82 | 18.1206 | 3285 | 19.57425544 | SP |
| 52 | -1.0839 | -5.63064935065 | 19.25 | 20.82 | 18.1206 | 3615 | 19.32133884 | SP |
| 156 | -6.9239 | -27.5962534874 | 25.09 | 25.39 | 16.77 | 5790 | 19.91986928 | SP |
| 260 | -6.9039 | -27.5384922218 | 25.07 | 26.32 | 16.77 | 6004 | 21.31722428 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 18.1661 | 0.01 | 0.03 | 18.1661 | 18.1661 | 18.1661 | 115 |
| 1734996600 | 18.1599 | -0.06 | -0.33 | 18.2 | 18.2 | 18.1206 | 1801 |
| 1734737400 | 18.2208 | 0 | 0.02 | 18.22 | 18.3 | 18.22 | 2511 |
| 1734651000 | 18.217 | -0.03 | -0.17 | 18.35 | 18.35 | 18.13 | 7250 |
| 1734564600 | 18.2473 | -0.39 | -2.07 | 18.64 | 18.64 | 18.24 | 6985 |
| 1734478200 | 18.6323 | -0.05 | -0.28 | 18.7 | 18.7 | 18.63 | 1018 |
| 1734391800 | 18.685 | -0.04 | -0.19 | 18.73 | 18.74 | 18.601 | 2194 |
| 1734132600 | 18.72 | -0.13 | -0.69 | 18.76 | 18.76 | 18.63 | 9856 |
| 1734046200 | 18.85 | -0.07 | -0.38 | 18.91 | 18.91 | 18.78 | 704 |
| 1733959800 | 18.922 | -0.03 | -0.16 | 18.94 | 18.9638 | 18.9 | 2386 |
| 1733873400 | 18.953 | -0.14 | -0.72 | 19.015 | 19.47 | 18.93 | 1713 |
| 1733787000 | 19.09 | -0.07 | -0.34 | 19.185 | 19.1899 | 19.06 | 4768 |
| 1733527800 | 19.155 | 0.02 | 0.13 | 19.17 | 19.21 | 19.11 | 3417 |
| 1733441400 | 19.1301 | 0.08 | 0.41 | 19.04 | 19.16 | 19.04 | 1431 |
| 1733355000 | 19.0524 | 0.06 | 0.31 | 18.99 | 19.0999 | 18.99 | 831 |
| 1733268600 | 18.9935 | 0.04 | 0.23 | 19 | 19.04 | 18.9912 | 636 |
| 1733182200 | 18.9497 | 0.05 | 0.26 | 18.91 | 18.98 | 18.77 | 1316 |
| 1732917840 | 18.9001 | 0.27 | 1.44 | 18.835 | 18.9001 | 18.835 | 289 |
| 1732750200 | 18.6311 | 0.12 | 0.62 | 18.64 | 18.67 | 18.62 | 1036 |
| 1732663800 | 18.5154 | -0.12 | -0.67 | 18.55 | 18.55 | 18.42 | 4094 |
| 1732577400 | 18.64 | 0.23 | 1.28 | 18.6 | 18.68 | 18.52 | 3415 |
| 1732318200 | 18.4051 | 0.05 | 0.25 | 18.43 | 18.43 | 18.37 | 4419 |
| 1732231800 | 18.3592 | 0 | 0.02 | 18.33 | 18.3592 | 18.33 | 1420 |
| 1732145400 | 18.355 | -0.08 | -0.42 | 18.37 | 18.37 | 18.26 | 1541 |
| 1732059000 | 18.4323 | 0.05 | 0.28 | 18.301 | 18.44 | 18.301 | 886 |
| 1731972600 | 18.3803 | 0.09 | 0.49 | 18.34 | 18.39 | 18.34 | 1778 |
| 1731713400 | 18.2899 | -0.06 | -0.30 | 18.29 | 18.31 | 18.2899 | 1014 |
| 1731627000 | 18.345 | -0 | -0.03 | 18.41 | 18.47 | 18.345 | 594 |
| 1731540600 | 18.3499 | -0.06 | -0.35 | 18.3005 | 18.38 | 18.24 | 5330 |
| 1731454200 | 18.414 | -0.4 | -2.11 | 18.52 | 18.52 | 18.36 | 2214 |
| 1731367800 | 18.8101 | -0.04 | -0.21 | 18.84 | 18.84 | 18.76 | 2308 |
| 1731108600 | 18.8504 | -0.21 | -1.09 | 18.86 | 18.86 | 18.84 | 1561 |
| 1731022200 | 19.0586 | 0.29 | 1.54 | 18.97 | 19.07 | 18.95 | 5150 |
| 1730935800 | 18.77 | -0.35 | -1.84 | 18.78 | 18.78 | 18.6 | 4130 |
| 1730849400 | 19.1225 | 0.13 | 0.71 | 18.9964 | 19.1225 | 18.9964 | 4923 |
| 1730763000 | 18.9886 | 0.1 | 0.53 | 19.15 | 19.15 | 18.98 | 5647 |
| 1730500200 | 18.8884 | -0.06 | -0.32 | 19 | 19.02 | 18.87 | 1226 |
| 1730413800 | 18.9497 | -0.11 | -0.58 | 18.92 | 18.95 | 18.9153 | 1047 |
| 1730327400 | 19.0603 | -0.12 | -0.65 | 19.1 | 19.18 | 19.0603 | 1105 |
| 1730241000 | 19.1851 | -0.06 | -0.34 | 19.1263 | 19.1851 | 19.12 | 2484 |
| 1730154600 | 19.25 | 0.1 | 0.55 | 19.18 | 19.29 | 19.17 | 2629 |
| 1729895400 | 19.1451 | -0.09 | -0.49 | 19.31 | 19.31 | 19.1451 | 616 |
| 1729809000 | 19.24 | 0.11 | 0.58 | 19.21 | 19.28 | 19.21 | 1293 |
| 1729722600 | 19.13 | -0.22 | -1.14 | 19.2 | 19.2 | 19.13 | 636 |
| 1729636200 | 19.3498 | -0.09 | -0.46 | 19.34 | 19.4 | 19.31 | 6703 |
| 1729549800 | 19.4395 | -0.33 | -1.65 | 19.65 | 19.65 | 19.4333 | 1366 |
| 1729290600 | 19.7651 | 0.11 | 0.56 | 19.75 | 19.7668 | 19.7 | 1547 |
| 1729204200 | 19.6551 | -0.07 | -0.36 | 19.76 | 19.76 | 19.6 | 5571 |
| 1729117800 | 19.7256 | 0.04 | 0.21 | 19.72 | 19.77 | 19.68 | 6892 |
| 1729031400 | 19.6849 | -0.19 | -0.96 | 19.81 | 19.81 | 19.64 | 640 |
| 1728945000 | 19.875 | 0 | 0.00 | 19.75 | 19.9 | 19.75 | 5218 |
| 1728685800 | 19.875 | 0.08 | 0.42 | 19.83 | 19.91 | 19.7933 | 2557 |
| 1728599400 | 19.7919 | -0.01 | -0.07 | 19.74 | 19.7919 | 19.7 | 2620 |
| 1728513000 | 19.8054 | -0.03 | -0.15 | 19.82 | 19.82 | 19.8054 | 1384 |
| 1728426600 | 19.8354 | -0.04 | -0.20 | 19.81 | 19.85 | 19.81 | 1179 |
| 1728340200 | 19.8754 | -0.14 | -0.71 | 19.92 | 19.92 | 19.84 | 968 |
| 1728081000 | 20.0179 | -0.09 | -0.46 | 19.94 | 20.0179 | 19.94 | 697 |
| 1727994600 | 20.1103 | -0.24 | -1.20 | 20.1566 | 20.1566 | 20.05 | 4523 |
| 1727908200 | 20.3551 | -0.08 | -0.39 | 20.28 | 20.3551 | 20.28 | 530 |
| 1727821800 | 20.435 | -0.07 | -0.34 | 20.47 | 20.47 | 20.395 | 4985 |
| 1727735400 | 20.5045 | -0.12 | -0.57 | 20.6 | 20.64 | 20.4901 | 9805 |
| 1727476200 | 20.6219 | -0.18 | -0.88 | 20.72 | 20.72 | 20.6219 | 1734 |
| 1727389800 | 20.8057 | 0.37 | 1.79 | 20.75 | 20.82 | 20.75 | 618 |
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
