Premium
Alps Global Travel Beneficiaries Etf (JRNY)
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 | 0 | 25.885 | 25.885 | 25.885 | 0 | 0 | SP |
| 4 | 0 | 0 | 25.885 | 25.885 | 25.885 | 0 | 0 | SP |
| 12 | 0.815 | 3.25089748704 | 25.07 | 25.9509 | 24.89 | 23 | 25.67463277 | SP |
| 26 | 1.655 | 6.83037556748 | 24.23 | 25.9509 | 21.225 | 264 | 23.84718104 | SP |
| 52 | 1.935 | 8.07933194154 | 23.95 | 25.9509 | 21.225 | 317 | 24.13006402 | SP |
| 156 | 0.985 | 3.95582329317 | 24.9 | 26.14 | 17.69 | 2195 | 21.60545264 | SP |
| 260 | 0.675 | 2.67750892503 | 25.21 | 27.31 | 17.69 | 2399 | 22.17829645 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1734996600 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1734737400 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1734651000 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1734564600 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1734478200 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1734391800 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1734132600 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1734046200 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1733959800 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1733873400 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1733787000 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1733527800 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1733441400 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1733355000 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1733268600 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1733182200 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1732917840 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1732750200 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1732663800 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1732577400 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1732318200 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1732231800 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1732145400 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1732059000 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1731972600 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1731713400 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1731627000 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1731540600 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1731454200 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1731367800 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1731108600 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1731022200 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1730935800 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1730849400 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1730763000 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1730500200 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1730413800 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1730327400 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1730241000 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1730154600 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1729895400 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1729809000 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1729722600 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1729636200 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1729549800 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1729290600 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1729204200 | 25.885 | -0.01 | -0.02 | 25.78 | 25.885 | 25.78 | 1 |
| 1729117800 | 25.89 | -0.01 | -0.02 | 25.89 | 25.89 | 25.89 | 0 |
| 1729031400 | 25.895 | 0.02 | 0.09 | 25.79 | 25.895 | 25.79 | 21 |
| 1728945000 | 25.871 | -0.08 | -0.31 | 25.78 | 25.871 | 25.78 | 61 |
| 1728685800 | 25.9509 | 0.36 | 1.39 | 25.6 | 25.9509 | 25.6 | 448 |
| 1728599400 | 25.5949 | -0.09 | -0.34 | 25.5949 | 25.5949 | 25.5949 | 0 |
| 1728513000 | 25.6834 | 0.32 | 1.28 | 25.33 | 25.6834 | 25.33 | 357 |
| 1728426600 | 25.359 | -0.12 | -0.47 | 25.32 | 25.359 | 25.32 | 10 |
| 1728340200 | 25.48 | -0.01 | -0.02 | 25.38 | 25.48 | 25.38 | 11 |
| 1728081000 | 25.4857 | 0.53 | 2.13 | 25.28 | 25.4857 | 25.28 | 336 |
| 1727994600 | 24.9541 | -0.24 | -0.97 | 25.07 | 25.07 | 24.89 | 104 |
| 1727908200 | 25.199 | 0.06 | 0.22 | 25.199 | 25.199 | 25.199 | 5 |
| 1727821800 | 25.1438 | -0.33 | -1.28 | 25.03 | 25.1438 | 25.03 | 64 |
| 1727735400 | 25.4691 | -0.23 | -0.89 | 25.78 | 25.78 | 25.37 | 1648 |
| 1727476200 | 25.6979 | 0.1 | 0.38 | 25.6 | 25.6979 | 25.6 | 244 |
| 1727389800 | 25.6 | 0.93 | 3.77 | 25.42 | 25.6 | 25.42 | 581 |
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
