Premium
Amplify Blackswan Iswn ETF (ISWN)
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 | 2.3799 | 10.7785326087 | 22.08 | 24.4599 | 21.7513 | 1201 | 21.97040727 | SP |
| 4 | 2.6899 | 12.3559944878 | 21.77 | 24.4599 | 21.66 | 1963 | 22.17538026 | SP |
| 12 | 2.9999 | 13.9790307549 | 21.46 | 24.4599 | 21.04 | 2554 | 22.05207072 | SP |
| 26 | 2.8899 | 13.3977746871 | 21.57 | 24.4599 | 21.04 | 2367 | 22.07280539 | SP |
| 52 | 3.9199 | 19.0842259007 | 20.54 | 24.4599 | 20.07 | 2066 | 21.59071636 | SP |
| 156 | 5.2899 | 27.5946791862 | 19.17 | 24.4599 | 16.77 | 3974 | 19.32544932 | SP |
| 260 | -1.4401 | -5.56023166023 | 25.9 | 26.32 | 16.77 | 5158 | 20.81996996 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 22.3647 | 0.61 | 2.82 | 21.84 | 22.3647 | 21.84 | 1579 |
| 1781130600 | 21.7513 | -0.21 | -0.97 | 21.81 | 22 | 21.7513 | 2748 |
| 1781044200 | 21.9638 | 0.04 | 0.18 | 22.05 | 22.1899 | 21.92 | 1522 |
| 1780957800 | 21.925 | 0.08 | 0.35 | 21.97 | 21.97 | 21.925 | 115 |
| 1780698600 | 21.8494 | -0.5 | -2.24 | 22.08 | 22.08 | 21.8494 | 43 |
| 1780612200 | 22.3492 | 0.13 | 0.57 | 22.27 | 22.3492 | 22.27 | 794 |
| 1780525800 | 22.2226 | -0.18 | -0.80 | 22.22 | 22.2226 | 22.22 | 164 |
| 1780439400 | 22.4008 | 0.1 | 0.44 | 22.28 | 22.41 | 22.28 | 493 |
| 1780353000 | 22.3018 | -0.08 | -0.34 | 22.11 | 22.3018 | 22.11 | 226 |
| 1780093800 | 22.3769 | 0.02 | 0.07 | 22.4 | 22.4 | 22.32 | 10849 |
| 1780007400 | 22.3615 | 0.02 | 0.07 | 22.17 | 22.3615 | 22.17 | 1135 |
| 1779921000 | 22.3455 | -0.02 | -0.08 | 22.33 | 22.4 | 22.26 | 1684 |
| 1779834600 | 22.3639 | 0.26 | 1.17 | 22.32 | 22.3639 | 22.32 | 2354 |
| 1779489000 | 22.1044 | -0.04 | -0.17 | 22.13 | 22.22 | 22.07 | 5046 |
| 1779402600 | 22.1417 | 0.04 | 0.18 | 21.88 | 22.24 | 21.88 | 1560 |
| 1779316200 | 22.1013 | 0.37 | 1.68 | 21.69 | 22.1013 | 21.69 | 2848 |
| 1779229800 | 21.7356 | -0.17 | -0.78 | 21.66 | 21.77 | 21.66 | 2253 |
| 1779143400 | 21.9056 | 0.14 | 0.66 | 21.83 | 21.9056 | 21.82 | 1461 |
| 1778884200 | 21.7619 | -0.42 | -1.91 | 21.77 | 21.87 | 21.7619 | 424 |
| 1778797800 | 22.185 | -0.05 | -0.21 | 22.2 | 22.23 | 22.14 | 1445 |
| 1778711400 | 22.2313 | 0.08 | 0.36 | 22.1 | 22.2313 | 22.1 | 2106 |
| 1778625000 | 22.1514 | -0.11 | -0.48 | 22.06 | 22.1514 | 22.06 | 1105 |
| 1778538600 | 22.2584 | -0.08 | -0.34 | 22.28 | 22.3599 | 22.22 | 2876 |
| 1778279400 | 22.3338 | 0.16 | 0.70 | 22.32 | 22.3338 | 22.32 | 278 |
| 1778193000 | 22.1787 | -0.36 | -1.60 | 22.52 | 22.52 | 22.15 | 665 |
| 1778106600 | 22.5396 | 0.58 | 2.64 | 22.41 | 22.5396 | 22.41 | 1827 |
| 1778020200 | 21.96 | 0.18 | 0.80 | 21.87 | 21.98 | 21.87 | 1622 |
| 1777933800 | 21.785 | -0.31 | -1.38 | 22.04 | 22.04 | 21.785 | 359 |
| 1777674600 | 22.0902 | -0.04 | -0.16 | 22.04 | 22.225 | 22.04 | 3195 |
| 1777588200 | 22.1258 | 0.41 | 1.87 | 21.92 | 22.1258 | 21.92 | 29813 |
| 1777501800 | 21.7197 | -0.24 | -1.11 | 21.78 | 21.78 | 21.7197 | 1360 |
| 1777415400 | 21.9636 | -0.1 | -0.46 | 21.89 | 21.97 | 21.89 | 1203 |
| 1777329000 | 22.0656 | -0.08 | -0.38 | 22.15 | 22.15 | 22.05 | 2093 |
| 1777069800 | 22.1491 | 0.1 | 0.44 | 22.06 | 22.15 | 22.06 | 5512 |
| 1776983400 | 22.0526 | -0.14 | -0.64 | 22.13 | 22.23 | 22.04 | 1566 |
| 1776897000 | 22.1936 | 0.05 | 0.21 | 22.26 | 22.26 | 22.1936 | 1258 |
| 1776810600 | 22.1476 | -0.42 | -1.85 | 22.41 | 22.41 | 22.1476 | 1182 |
| 1776724200 | 22.5654 | -0.08 | -0.37 | 22.63 | 22.63 | 22.53 | 677 |
| 1776465000 | 22.6499 | 0.29 | 1.29 | 22.72 | 22.78 | 22.6499 | 3067 |
| 1776378600 | 22.361 | -0.09 | -0.41 | 22.43 | 22.43 | 22.29 | 2373 |
| 1776292200 | 22.4533 | -0.09 | -0.39 | 22.45 | 22.46 | 22.45 | 3776 |
| 1776205800 | 22.5402 | 0.24 | 1.08 | 22.43 | 22.5402 | 22.43 | 1503 |
| 1776119400 | 22.3 | 0.07 | 0.33 | 22.02 | 22.35 | 22.02 | 2410 |
| 1775860200 | 22.2256 | 0 | 0.01 | 22.29 | 22.29 | 22.14 | 3624 |
| 1775773800 | 22.2223 | -0.05 | -0.22 | 22.08 | 22.27 | 22.07 | 2925 |
| 1775687400 | 22.2703 | 0.57 | 2.61 | 22.28 | 22.28 | 22.175 | 690 |
| 1775601000 | 21.7038 | 0.03 | 0.16 | 21.51 | 21.7038 | 21.41 | 1104 |
| 1775514600 | 21.6701 | 0.03 | 0.13 | 21.56 | 21.71 | 21.55 | 1537 |
| 1775169000 | 21.642 | -0.1 | -0.45 | 21.23 | 21.642 | 21.23 | 2577 |
| 1775082600 | 21.74 | 0.23 | 1.06 | 21.77 | 21.79 | 21.64 | 4176 |
| 1774996200 | 21.5114 | 0.43 | 2.06 | 21.25 | 21.5114 | 21.25 | 13431 |
| 1774909800 | 21.0768 | -0.01 | -0.03 | 21.07 | 21.13 | 21.07 | 476 |
| 1774650600 | 21.0834 | -0.1 | -0.48 | 21.05 | 21.15 | 21.05 | 396 |
| 1774564200 | 21.1842 | -0.41 | -1.91 | 21.31 | 21.37 | 21.18 | 1732 |
| 1774477800 | 21.5959 | 0.27 | 1.28 | 21.58 | 21.6 | 21.52 | 330 |
| 1774391400 | 21.3236 | -0.13 | -0.60 | 21.16 | 21.3236 | 21.16 | 1211 |
| 1774305000 | 21.4533 | 0.41 | 1.96 | 21.31 | 21.58 | 21.31 | 2537 |
| 1774045800 | 21.04 | -0.58 | -2.66 | 21.46 | 21.46 | 21.04 | 828 |
| 1773959400 | 21.6152 | -0.02 | -0.11 | 21.28 | 21.665 | 21.28 | 4139 |
| 1773873000 | 21.6395 | -0.3 | -1.37 | 21.86 | 21.89 | 21.6395 | 2144 |
| 1773786600 | 21.9411 | 0.06 | 0.28 | 21.95 | 22.01 | 21.9411 | 848 |
| 1773700200 | 21.879 | 0.34 | 1.58 | 21.74 | 21.879 | 21.74 | 13375 |
| 1773441000 | 21.5387 | -0.24 | -1.09 | 21.77 | 21.77 | 21.5387 | 3778 |
| 1773354600 | 21.7753 | -0.24 | -1.09 | 21.78 | 21.78 | 21.7753 | 707 |
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.
