Premium
Adasina Social Justice All Cap Global ETF (JSTC)
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 | 0.6193 | 3.53683609366 | 17.51 | 18.09 | 17.1101 | 4962 | 17.71342886 | SP |
| 4 | -0.1807 | -0.98689240852 | 18.31 | 18.31 | 16.0572 | 26782 | 17.69226209 | SP |
| 12 | -0.8307 | -4.38132911392 | 18.96 | 19.2 | 16.0572 | 31839 | 18.33847495 | SP |
| 26 | -0.618 | -3.29647469236 | 18.7473 | 19.54 | 16.0572 | 25697 | 18.53599877 | SP |
| 52 | 1.2893 | 7.65617577197 | 16.84 | 19.54 | 16.0572 | 25891 | 18.12231942 | SP |
| 156 | 2.2993 | 14.5249526216 | 15.83 | 19.54 | 13.2212 | 23227 | 16.63637038 | SP |
| 260 | 3.0793 | 20.4604651163 | 15.05 | 19.79 | 13.2212 | 23748 | 16.67810057 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 18.1293 | 0.04 | 0.24 | 18.07 | 18.1293 | 18.04 | 8851 |
| 1745533800 | 18.085 | 0.26 | 1.46 | 17.92 | 18.085 | 17.92 | 5543 |
| 1745447400 | 17.8244 | 0.17 | 0.99 | 17.93 | 18 | 17.7501 | 5872 |
| 1745361000 | 17.65 | 0.36 | 2.07 | 17.48 | 17.69 | 17.45 | 2406 |
| 1745274600 | 17.2928 | -0.35 | -1.97 | 17.51 | 17.51 | 17.1101 | 6071 |
| 1744929000 | 17.64 | 0.24 | 1.39 | 17.5 | 17.64 | 17.5 | 13523 |
| 1744842600 | 17.398 | -0.23 | -1.32 | 17.44 | 17.6045 | 17.37 | 2082 |
| 1744756200 | 17.6308 | 0.08 | 0.44 | 17.62 | 17.82 | 17.555 | 8174 |
| 1744669800 | 17.5534 | 0.23 | 1.33 | 17.49 | 17.6499 | 17.45 | 13138 |
| 1744410600 | 17.3222 | 0.25 | 1.48 | 17.08 | 17.41 | 17.02 | 6036 |
| 1744324200 | 17.07 | -0.31 | -1.76 | 17.18 | 17.25 | 16.5796 | 36815 |
| 1744237800 | 17.3764 | 1.22 | 7.56 | 16.19 | 17.3764 | 16.11 | 13681 |
| 1744151400 | 16.1557 | -0.22 | -1.32 | 16.88 | 16.88 | 16.0572 | 26116 |
| 1744065000 | 16.3719 | -0.3 | -1.79 | 16.12 | 16.5696 | 16.12 | 38316 |
| 1743805800 | 16.67 | -1.04 | -5.87 | 17.11 | 17.11 | 16.645 | 11046 |
| 1743719400 | 17.71 | -0.52 | -2.85 | 17.82 | 17.858 | 17.67 | 13742 |
| 1743633000 | 18.23 | 0.08 | 0.45 | 18.01 | 18.3 | 18.01 | 30730 |
| 1743546600 | 18.148 | 0.05 | 0.30 | 18.08 | 18.1747 | 17.98 | 6561 |
| 1743460200 | 18.0945 | -0.03 | -0.17 | 17.84 | 18.1 | 17.79 | 55549 |
| 1743201000 | 18.1261 | -0.25 | -1.35 | 18.31 | 18.31 | 18.075 | 213487 |
| 1743114600 | 18.3746 | -0.01 | -0.08 | 18.33 | 18.49 | 18.33 | 474681 |
| 1743028200 | 18.3894 | -0.12 | -0.65 | 18.52 | 18.578 | 18.36 | 8712 |
| 1742941800 | 18.51 | -0.01 | -0.05 | 18.51 | 18.6491 | 18.51 | 6664 |
| 1742855400 | 18.52 | 0.26 | 1.42 | 18.42 | 18.55 | 18.42 | 45376 |
| 1742596200 | 18.26 | -0.13 | -0.72 | 18.24 | 18.3 | 18.24 | 14715 |
| 1742509800 | 18.3919 | -0.12 | -0.63 | 18.44 | 18.45 | 18.38 | 24670 |
| 1742423400 | 18.5085 | 0.15 | 0.81 | 18.36 | 18.5554 | 18.3409 | 6052 |
| 1742337000 | 18.3595 | -0.12 | -0.65 | 18.4 | 18.4 | 18.28 | 57729 |
| 1742250600 | 18.48 | 0.15 | 0.83 | 18.52 | 18.56 | 18.22 | 31542 |
| 1741991400 | 18.3286 | 0.38 | 2.11 | 18.07 | 18.34 | 18.07 | 15063 |
| 1741905000 | 17.95 | -0.14 | -0.77 | 18.04 | 18.17 | 17.94 | 8308 |
| 1741818600 | 18.09 | -0.01 | -0.05 | 18.16 | 18.16 | 18.06 | 15922 |
| 1741732200 | 18.0982 | -0.08 | -0.46 | 18.2 | 18.22 | 17.92 | 6903 |
| 1741645800 | 18.1817 | -0.42 | -2.25 | 18.37 | 18.4372 | 18.1199 | 12265 |
| 1741390200 | 18.6 | 0.12 | 0.65 | 18.43 | 18.6 | 18.33 | 42106 |
| 1741303800 | 18.48 | -0.2 | -1.07 | 18.51 | 18.6264 | 18.43 | 2953 |
| 1741217400 | 18.68 | 0.26 | 1.42 | 18.46 | 18.73 | 18.46 | 24292 |
| 1741131000 | 18.4189 | -0.13 | -0.71 | 18.52 | 18.58 | 18.251 | 12624 |
| 1741044600 | 18.55 | -0.12 | -0.62 | 18.78 | 18.8159 | 18.55 | 12438 |
| 1740785400 | 18.6655 | 0.04 | 0.21 | 18.58 | 18.6655 | 18.4505 | 11841 |
| 1740699000 | 18.6261 | -0.26 | -1.39 | 18.87 | 18.87 | 18.6254 | 19245 |
| 1740612600 | 18.8879 | 0.03 | 0.18 | 18.89 | 18.98 | 18.851 | 37103 |
| 1740526200 | 18.8533 | -0.01 | -0.07 | 18.96 | 18.96 | 18.79 | 25458 |
| 1740439800 | 18.8657 | -0.05 | -0.27 | 18.99 | 18.99 | 18.85 | 17669 |
| 1740180600 | 18.9166 | -0.23 | -1.19 | 19.2 | 19.2 | 18.88 | 41193 |
| 1740094200 | 19.145 | -0.03 | -0.13 | 19.2 | 19.2 | 19.06 | 8950 |
| 1740007800 | 19.1701 | 0.02 | 0.10 | 19.12 | 19.1924 | 19.1 | 6682 |
| 1739921400 | 19.15 | 0.02 | 0.10 | 19.14 | 19.1999 | 19.07 | 16765 |
| 1739575800 | 19.13 | 0.05 | 0.27 | 19.16 | 19.16 | 19.09 | 24956 |
| 1739489400 | 19.0791 | 0.15 | 0.81 | 19 | 19.0791 | 18.93 | 39764 |
| 1739403000 | 18.925 | -0.01 | -0.07 | 18.82 | 18.9699 | 18.82 | 7395 |
| 1739316600 | 18.9378 | -0.04 | -0.22 | 18.88 | 18.95 | 18.88 | 6401 |
| 1739230200 | 18.98 | 0.15 | 0.77 | 18.96 | 18.98 | 18.9147 | 8351 |
| 1738971000 | 18.835 | -0.1 | -0.52 | 18.93 | 19.04 | 18.835 | 2704 |
| 1738884600 | 18.9343 | 0.01 | 0.08 | 19 | 19.06 | 18.8744 | 98713 |
| 1738798200 | 18.92 | 0.15 | 0.82 | 18.83 | 18.92 | 18.7711 | 13635 |
| 1738711800 | 18.7652 | 0.06 | 0.30 | 18.68 | 18.78 | 18.68 | 7025 |
| 1738625400 | 18.71 | -0.01 | -0.07 | 18.5 | 18.7699 | 18.3918 | 21845 |
| 1738366200 | 18.7234 | -0.24 | -1.28 | 18.96 | 19.05 | 18.7234 | 102209 |
| 1738279800 | 18.9662 | 0.17 | 0.88 | 18.86 | 19.03 | 18.86 | 16129 |
| 1738193400 | 18.8 | -0.08 | -0.43 | 18.84 | 18.9 | 18.7599 | 21896 |
| 1738107000 | 18.8803 | 0.07 | 0.37 | 18.82 | 18.8803 | 18.82 | 3194 |
| 1738020600 | 18.81 | -0.14 | -0.76 | 18.73 | 18.87 | 18.73 | 11454 |
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
