Premium
Atac Credit Rotation ETF (JOJO)
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 | 0.02 | 0.133958472873 | 14.93 | 15.02 | 14.875 | 611 | 14.91390488 | SP |
| 4 | 0.36 | 2.46744345442 | 14.59 | 15.02 | 14.49 | 1121 | 14.66633396 | SP |
| 12 | 0.535 | 3.7114117239 | 14.415 | 15.05 | 14.2979 | 1000 | 14.72652151 | SP |
| 26 | -0.2 | -1.3201320132 | 15.15 | 15.3 | 14.07 | 1368 | 14.75893468 | SP |
| 52 | 0.3099 | 2.11678881975 | 14.6401 | 15.3 | 13.54 | 1138 | 14.54156227 | SP |
| 156 | -3.63 | -19.5371367061 | 18.58 | 19.09 | 13.52 | 1878 | 15.34388227 | SP |
| 260 | -5.1 | -25.4364089776 | 20.05 | 21.47 | 13.52 | 2880 | 17.37171539 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 14.875 | -0.02 | -0.13 | 14.875 | 14.875 | 14.875 | 1 |
| 1738625400 | 14.895 | 0.01 | 0.08 | 14.8901 | 14.9 | 14.89 | 2265 |
| 1738366200 | 14.8825 | -0.1 | -0.69 | 15.02 | 15.02 | 14.8825 | 1 |
| 1738279800 | 14.9858 | 0.04 | 0.27 | 14.97 | 15.0029 | 14.97 | 453 |
| 1738193400 | 14.9449 | -0.04 | -0.23 | 14.93 | 14.9449 | 14.93 | 333 |
| 1738107000 | 14.98 | -0.01 | -0.07 | 14.94 | 14.98 | 14.94 | 216 |
| 1738020600 | 14.99 | 0.29 | 1.97 | 14.93 | 14.99 | 14.93 | 155 |
| 1737761400 | 14.7 | -0.17 | -1.14 | 14.71 | 14.84 | 14.7 | 1550 |
| 1737675000 | 14.87 | 0 | 0.00 | 14.87 | 14.87 | 14.87 | 0 |
| 1737588600 | 14.87 | -0.07 | -0.47 | 14.85 | 14.88 | 14.85 | 1301 |
| 1737502200 | 14.94 | 0.12 | 0.81 | 14.94 | 14.94 | 14.94 | 146 |
| 1737156600 | 14.82 | 0.02 | 0.17 | 14.82 | 14.82 | 14.82 | 102 |
| 1737070200 | 14.7952 | 0.05 | 0.35 | 14.83 | 14.83 | 14.7952 | 1152 |
| 1736983800 | 14.7438 | 0.24 | 1.64 | 14.7438 | 14.7438 | 14.7438 | 192 |
| 1736897400 | 14.5058 | -0.01 | -0.10 | 14.49 | 14.5058 | 14.49 | 185 |
| 1736811000 | 14.52 | -0.01 | -0.07 | 14.52 | 14.54 | 14.5 | 8784 |
| 1736551800 | 14.53 | -0.13 | -0.89 | 14.56 | 14.59 | 14.53 | 621 |
| 1736379000 | 14.66 | 0.02 | 0.14 | 14.59 | 14.66 | 14.59 | 1595 |
| 1736292600 | 14.64 | -0.14 | -0.92 | 14.7 | 14.7 | 14.63 | 849 |
| 1736206200 | 14.7755 | -0.06 | -0.40 | 14.81 | 14.81 | 14.74 | 8023 |
| 1735947000 | 14.835 | 0.03 | 0.20 | 14.82 | 14.835 | 14.82 | 574 |
| 1735860600 | 14.805 | 0.04 | 0.28 | 14.78 | 14.805 | 14.78 | 15 |
| 1735687800 | 14.7634 | -0.01 | -0.04 | 14.78 | 14.7801 | 14.7634 | 652 |
| 1735601400 | 14.77 | 0.01 | 0.10 | 14.74 | 14.77 | 14.74 | 496 |
| 1735342200 | 14.755 | -0.06 | -0.40 | 14.7543 | 14.755 | 14.74 | 505 |
| 1735255800 | 14.815 | 0.02 | 0.14 | 14.79 | 14.815 | 14.79 | 1202 |
| 1735077840 | 14.795 | 0.04 | 0.24 | 14.54 | 14.795 | 14.54 | 501 |
| 1734996600 | 14.7596 | -0.04 | -0.24 | 14.76 | 14.7657 | 14.7596 | 948 |
| 1734737400 | 14.7956 | 0.06 | 0.41 | 14.7956 | 14.7956 | 14.7956 | 239 |
| 1734651000 | 14.735 | 0.01 | 0.04 | 14.81 | 14.81 | 14.73 | 388 |
| 1734564600 | 14.7291 | -0.15 | -1.04 | 14.86 | 14.86 | 14.7291 | 1936 |
| 1734478200 | 14.8832 | -0.02 | -0.15 | 14.8928 | 14.8928 | 14.87 | 816 |
| 1734391800 | 14.905 | 0.03 | 0.20 | 14.84 | 14.905 | 14.84 | 957 |
| 1734132600 | 14.875 | -0.05 | -0.34 | 14.9 | 14.9 | 14.875 | 1465 |
| 1734046200 | 14.925 | -0.04 | -0.27 | 14.94 | 14.94 | 14.925 | 155 |
| 1733959800 | 14.965 | 0.01 | 0.07 | 14.99 | 14.99 | 14.965 | 378 |
| 1733873400 | 14.955 | 0 | 0.00 | 14.97 | 14.97 | 14.955 | 9 |
| 1733787000 | 14.955 | -0.02 | -0.13 | 15.05 | 15.05 | 14.95 | 1600 |
| 1733527800 | 14.975 | 0.02 | 0.14 | 15.03 | 15.03 | 14.975 | 42 |
| 1733441400 | 14.9546 | 0.02 | 0.16 | 14.91 | 14.9546 | 14.91 | 3902 |
| 1733355000 | 14.9301 | 0.14 | 0.93 | 14.76 | 14.9301 | 14.2979 | 1445 |
| 1733268600 | 14.7926 | -0.15 | -0.99 | 14.7926 | 14.7926 | 14.7926 | 101 |
| 1733182200 | 14.9409 | 0.03 | 0.22 | 14.99 | 14.99 | 14.9409 | 286 |
| 1732917840 | 14.9075 | 0.14 | 0.98 | 14.87 | 14.9075 | 14.87 | 922 |
| 1732750200 | 14.7634 | 0.07 | 0.49 | 14.76 | 14.7634 | 14.76 | 262 |
| 1732663800 | 14.6913 | -0.05 | -0.32 | 14.7 | 14.7 | 14.65 | 143 |
| 1732577400 | 14.739 | 0.32 | 2.24 | 14.739 | 14.739 | 14.739 | 42 |
| 1732318200 | 14.4157 | -0.01 | -0.05 | 14.4401 | 14.4401 | 14.4157 | 1384 |
| 1732231800 | 14.4234 | 0.01 | 0.06 | 14.42 | 14.4234 | 14.42 | 133 |
| 1732145400 | 14.415 | 0 | 0.03 | 14.415 | 14.415 | 14.415 | 183 |
| 1732059000 | 14.4101 | 0.01 | 0.10 | 14.41 | 14.4101 | 14.41 | 4014 |
| 1731972600 | 14.3955 | 0.01 | 0.09 | 14.37 | 14.42 | 14.37 | 282 |
| 1731713400 | 14.382 | -0 | -0.01 | 14.382 | 14.382 | 14.382 | 87 |
| 1731627000 | 14.383 | -0.03 | -0.22 | 14.383 | 14.383 | 14.383 | 15 |
| 1731540600 | 14.415 | 0.01 | 0.07 | 14.415 | 14.415 | 14.415 | 20 |
| 1731454200 | 14.405 | -0.05 | -0.31 | 14.405 | 14.405 | 14.405 | 16 |
| 1731367800 | 14.45 | -0.01 | -0.07 | 14.46 | 14.46 | 14.45 | 515 |
| 1731108600 | 14.46 | 0.14 | 0.98 | 14.39 | 14.46 | 14.39 | 940 |
| 1731022200 | 14.32 | 0.16 | 1.13 | 14.28 | 14.32 | 14.28 | 5376 |
| 1730935800 | 14.16 | -0.35 | -2.41 | 14.12 | 14.21 | 14.12 | 1011 |
| 1730849400 | 14.51 | 0.05 | 0.38 | 14.42 | 14.51 | 14.3835 | 689 |
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
