Premium
Amplify BlueStar Israel Technology ETF (ITEQ)
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 | -2.8508 | -4.26638730919 | 66.82 | 66.82 | 64.05 | 4765 | 65.0372309 | SP |
| 4 | -4.1208 | -6.05199001322 | 68.09 | 71 | 62.86 | 5053 | 66.3931044 | SP |
| 12 | 7.9792 | 14.2511162708 | 55.99 | 71 | 55.99 | 8021 | 62.39285847 | SP |
| 26 | 4.6492 | 7.83749157114 | 59.32 | 71 | 55.02 | 12859 | 59.80366782 | SP |
| 52 | 10.8392 | 20.4012798795 | 53.13 | 71 | 51.1368 | 10514 | 58.48050663 | SP |
| 156 | 18.3892 | 40.3448881088 | 45.58 | 71 | 35.75 | 9623 | 51.86238235 | SP |
| 260 | -5.3108 | -7.66570438799 | 69.28 | 72.36 | 35.75 | 21889 | 54.73022143 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 63.9692 | -1.25 | -1.92 | 63.47 | 64.379999 | 63.47 | 3857 |
| 1782167400 | 65.2214 | -0.46 | -0.70 | 65.36 | 65.48 | 64.9 | 1668 |
| 1781821800 | 65.68 | 1.29 | 2.00 | 65.41 | 65.68 | 65.09 | 4275 |
| 1781735400 | 64.39 | -1.36 | -2.07 | 65.16 | 65.709999 | 64.39 | 9127 |
| 1781649000 | 65.7519 | -1.7 | -2.52 | 66.819999 | 66.819999 | 65.7519 | 3991 |
| 1781562600 | 67.4541 | 0.57 | 0.85 | 67.56 | 67.97 | 67.4541 | 3587 |
| 1781303400 | 66.8856 | 0.3 | 0.45 | 66.65 | 67.05 | 66.269999 | 2122 |
| 1781217000 | 66.5878 | 3.14 | 4.95 | 64.92 | 66.5878 | 64.59 | 3673 |
| 1781130600 | 63.45 | -1.14 | -1.76 | 63.76 | 64.11 | 63.45 | 10044 |
| 1781044200 | 64.5869 | -0.65 | -0.99 | 65.76 | 66.08 | 62.94 | 3774 |
| 1780957800 | 65.2348 | 0.32 | 0.49 | 66.15 | 66.275 | 62.86 | 10180 |
| 1780698600 | 64.914199 | -2.95 | -4.34 | 67 | 67 | 64.8292 | 4625 |
| 1780612200 | 67.86 | -0.16 | -0.24 | 67.24 | 68.165 | 67.24 | 3334 |
| 1780525800 | 68.0217 | -2.03 | -2.89 | 69 | 71 | 67.9 | 5771 |
| 1780439400 | 70.0479 | 0.69 | 0.99 | 69.11 | 70.08 | 69.11 | 4593 |
| 1780353000 | 69.3623 | 0.85 | 1.24 | 68.27 | 69.365 | 68.13 | 3564 |
| 1780093800 | 68.514 | 0.19 | 0.28 | 68.68 | 68.68 | 67.8399 | 3357 |
| 1780007400 | 68.3252 | 1.25 | 1.87 | 68.24 | 68.69 | 68 | 4697 |
| 1779921000 | 67.0741 | -1.2 | -1.75 | 68.04 | 68.04 | 66.959999 | 6796 |
| 1779834600 | 68.27 | 2.4 | 3.64 | 68.09 | 68.27 | 67.37 | 6823 |
| 1779489000 | 65.8734 | 0.76 | 1.17 | 65.66 | 66.37 | 65.66 | 9063 |
| 1779402600 | 65.1096 | 0.74 | 1.15 | 64.209999 | 65.2 | 64.209999 | 2889 |
| 1779316200 | 64.372 | 1.46 | 2.32 | 63.42 | 64.372 | 63.215 | 11088 |
| 1779229800 | 62.9134 | 0.04 | 0.06 | 62.68 | 63.295 | 62.51 | 2456 |
| 1779143400 | 62.8736 | -0.47 | -0.75 | 63.43 | 63.43 | 62.245 | 2436 |
| 1778884200 | 63.3477 | -0.92 | -1.44 | 63.02 | 63.62 | 62.6 | 7861 |
| 1778797800 | 64.2718 | 1.21 | 1.92 | 63.26 | 64.37 | 63.115 | 2713 |
| 1778711400 | 63.064 | 0.2 | 0.32 | 62.91 | 63.1 | 61.93 | 6069 |
| 1778625000 | 62.8652 | -1.13 | -1.77 | 63.28 | 63.28 | 61.97 | 5718 |
| 1778538600 | 63.9998 | 0.53 | 0.83 | 63.28 | 64 | 63.28 | 6025 |
| 1778279400 | 63.4734 | 1.07 | 1.72 | 63.26 | 63.4734 | 62.6248 | 4682 |
| 1778193000 | 62.4022 | -0.77 | -1.22 | 63.04 | 63.14 | 61.87 | 10366 |
| 1778106600 | 63.1729 | -1.16 | -1.80 | 64.53 | 64.53 | 62.94 | 4418 |
| 1778020200 | 64.3335 | 1.04 | 1.65 | 64.26 | 64.43 | 63.53 | 8780 |
| 1777933800 | 63.2894 | 0.58 | 0.92 | 63.11 | 63.79 | 63 | 7674 |
| 1777674600 | 62.7094 | 0.88 | 1.42 | 62.3 | 62.87 | 62.3 | 8451 |
| 1777588200 | 61.8326 | 0.96 | 1.57 | 61.14 | 61.8326 | 60.67 | 1277 |
| 1777501800 | 60.8754 | -0.29 | -0.47 | 61.54 | 61.54 | 60.535 | 4067 |
| 1777415400 | 61.163 | -0.47 | -0.76 | 61.06 | 61.348 | 60.67 | 66934 |
| 1777329000 | 61.6288 | 0.17 | 0.27 | 61.23 | 61.89 | 61.23 | 3798 |
| 1777069800 | 61.46 | 0.42 | 0.69 | 61.51 | 61.5101 | 60.89 | 5337 |
| 1776983400 | 61.0382 | -0.69 | -1.11 | 62.17 | 62.17 | 60.67 | 8586 |
| 1776897000 | 61.7263 | -0.11 | -0.17 | 62.49 | 62.63 | 61.4301 | 15055 |
| 1776810600 | 61.8322 | -0.59 | -0.94 | 62.49 | 63.22 | 61.8322 | 6377 |
| 1776724200 | 62.4195 | 0.3 | 0.48 | 62.11 | 62.51 | 61.83 | 8696 |
| 1776465000 | 62.1199 | 1 | 1.64 | 62.11 | 62.45 | 61.89 | 16766 |
| 1776378600 | 61.119 | 0.26 | 0.43 | 61.24 | 61.33 | 60.81 | 5423 |
| 1776292200 | 60.8598 | 0.52 | 0.86 | 60.34 | 60.886 | 60.245 | 7860 |
| 1776205800 | 60.34 | 0.23 | 0.39 | 60.42 | 60.69 | 60.28 | 6346 |
| 1776119400 | 60.1062 | 1.25 | 2.12 | 58.51 | 60.1062 | 58.47 | 5277 |
| 1775860200 | 58.86 | -0.64 | -1.08 | 59.78 | 59.78 | 58.695 | 9658 |
| 1775773800 | 59.5 | -0.86 | -1.42 | 60.48 | 60.48 | 59.29 | 8414 |
| 1775687400 | 60.36 | 1.28 | 2.16 | 61.59 | 61.635 | 60.24 | 5515 |
| 1775601000 | 59.0821 | -0.94 | -1.56 | 59.73 | 59.73 | 58.93 | 9627 |
| 1775514600 | 60.02 | 0.52 | 0.88 | 59.89 | 60.02 | 59.7 | 7520 |
| 1775169000 | 59.4959 | 0.25 | 0.43 | 57.92 | 59.4959 | 57.92 | 9991 |
| 1775082600 | 59.2433 | 1.69 | 2.94 | 58.6 | 59.47 | 58.589 | 23256 |
| 1774996200 | 57.5491 | 2.29 | 4.15 | 55.99 | 57.77 | 55.99 | 24726 |
| 1774909800 | 55.2563 | -1.49 | -2.63 | 56.86 | 56.86 | 55.02 | 23881 |
| 1774650600 | 56.7501 | -2.94 | -4.93 | 57.97 | 57.97 | 56.65 | 264154 |
| 1774564200 | 59.69 | -0.72 | -1.20 | 59.66 | 60.91 | 59.61 | 253638 |
| 1774477800 | 60.4143 | 0.53 | 0.88 | 60.405 | 60.87 | 60.405 | 2364 |
| 1774391400 | 59.8892 | -0.97 | -1.60 | 59.91 | 60.15 | 59.4 | 5703 |
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.
