Premium
North Shore Equity Rotation ETF (KOOL)
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 | 0.41 | 3.74087591241 | 10.96 | 11.37 | 10.96 | 14000 | 11.09099898 | SP |
| 4 | -0.47 | -3.96959459459 | 11.84 | 11.84 | 10.64 | 14314 | 10.95038065 | SP |
| 12 | 0.39 | 3.55191256831 | 10.98 | 12.29 | 10.64 | 7605 | 11.08328884 | SP |
| 26 | 0.66 | 6.16246498599 | 10.71 | 12.29 | 9.74 | 8692 | 10.70769744 | SP |
| 52 | 1.39 | 13.9278557114 | 9.98 | 12.29 | 9.5 | 23843 | 10.0783056 | SP |
| 156 | 1.39 | 13.9278557114 | 9.98 | 12.29 | 9.5 | 23843 | 10.0783056 | SP |
| 260 | 1.39 | 13.9278557114 | 9.98 | 12.29 | 9.5 | 23843 | 10.0783056 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 11.31 | 0.14 | 1.25 | 11.18 | 11.31 | 11.18 | 1365 |
| 1737156600 | 11.17 | 0.09 | 0.79 | 11.14 | 11.17 | 11.14 | 152 |
| 1737070200 | 11.0829 | -0 | -0.02 | 11.12 | 11.12 | 11.0829 | 184 |
| 1736983800 | 11.0853 | 0.24 | 2.23 | 10.96 | 11.13 | 10.96 | 54300 |
| 1736897400 | 10.8432 | 0.03 | 0.25 | 10.9 | 10.9 | 10.76 | 123239 |
| 1736811000 | 10.8162 | -0.09 | -0.81 | 10.64 | 10.8162 | 10.64 | 1528 |
| 1736551800 | 10.9048 | -0.18 | -1.58 | 10.85 | 10.92 | 10.8 | 13646 |
| 1736379000 | 11.08 | 0.05 | 0.45 | 11.12 | 11.12 | 10.96 | 7122 |
| 1736292600 | 11.03 | -0.15 | -1.33 | 11.3 | 11.3 | 11.03 | 6 |
| 1736206200 | 11.1785 | 0.05 | 0.48 | 11.28 | 11.28 | 11.14 | 4763 |
| 1735947000 | 11.1246 | 0.09 | 0.86 | 11.11 | 11.18 | 11.1 | 16560 |
| 1735860600 | 11.03 | 0.04 | 0.40 | 11.06 | 11.1 | 10.93 | 2490 |
| 1735687800 | 10.9861 | -0.07 | -0.67 | 11.09 | 11.09 | 10.9861 | 605 |
| 1735601400 | 11.06 | -0.09 | -0.82 | 10.99 | 11.06 | 10.99 | 250 |
| 1735342200 | 11.1519 | -0.17 | -1.48 | 11.13 | 11.1519 | 11.13 | 128 |
| 1735255800 | 11.32 | 0.05 | 0.48 | 11.84 | 11.84 | 11.26 | 2686 |
| 1735077840 | 11.2662 | 0.09 | 0.82 | 12.29 | 12.29 | 11.26 | 18375 |
| 1734996600 | 11.1748 | 0.07 | 0.67 | 11.2 | 11.2 | 11.1748 | 1997 |
| 1734737400 | 11.1 | 0.11 | 1.01 | 11.2 | 11.2 | 11.1 | 2425 |
| 1734651000 | 10.9891 | -0.03 | -0.30 | 11.05 | 11.05 | 10.9891 | 200 |
| 1734564600 | 11.0221 | -0.31 | -2.76 | 11.42 | 11.42 | 11.0221 | 995 |
| 1734478200 | 11.3353 | -0.06 | -0.52 | 11.37 | 11.37 | 11.3 | 2310 |
| 1734391800 | 11.3948 | 0.03 | 0.26 | 11.42 | 11.42 | 11.36 | 2558 |
| 1734132600 | 11.365 | -0.05 | -0.45 | 11.41 | 11.42 | 11.365 | 856 |
| 1734046200 | 11.4167 | -0.07 | -0.59 | 11.5 | 11.5 | 11.3901 | 4519 |
| 1733959800 | 11.4848 | 0.08 | 0.74 | 11.49 | 11.54 | 11.4848 | 5317 |
| 1733873400 | 11.4 | -0.02 | -0.20 | 11.4699 | 11.4699 | 11.4 | 1120 |
| 1733787000 | 11.4231 | -0.05 | -0.45 | 11.41 | 11.48 | 11.401 | 1858 |
| 1733527800 | 11.475 | -0.05 | -0.39 | 11.55 | 11.55 | 11.43 | 9460 |
| 1733441400 | 11.52 | 0.03 | 0.26 | 11.54 | 11.54 | 11.44 | 3934 |
| 1733355000 | 11.49 | 0.04 | 0.35 | 11.5 | 11.5 | 11.49 | 708 |
| 1733268600 | 11.45 | 0.03 | 0.26 | 11.42 | 11.45 | 11.36 | 6108 |
| 1733182200 | 11.42 | 0.09 | 0.79 | 11.29 | 11.42 | 11.29 | 5836 |
| 1732917840 | 11.33 | 0.03 | 0.22 | 11.4 | 11.41 | 11.3201 | 17576 |
| 1732750200 | 11.305 | -0.04 | -0.36 | 11.25 | 11.32 | 11.25 | 3043 |
| 1732663800 | 11.3453 | 0.02 | 0.18 | 11.32 | 11.3453 | 11.27 | 1301 |
| 1732577400 | 11.3247 | 0.07 | 0.63 | 11.34 | 11.37 | 11.27 | 733 |
| 1732318200 | 11.2537 | 0.03 | 0.26 | 11.2 | 11.2537 | 11.2 | 303 |
| 1732231800 | 11.224 | 0.03 | 0.30 | 11.165 | 11.224 | 11.165 | 1427 |
| 1732145400 | 11.19 | 0.04 | 0.32 | 11.14 | 11.19 | 11.08 | 1227 |
| 1732059000 | 11.1546 | 0.06 | 0.53 | 11.13 | 11.16 | 11.09 | 949 |
| 1731972600 | 11.0955 | 0.03 | 0.23 | 11.05 | 11.14 | 11.05 | 1001 |
| 1731713400 | 11.0704 | -0.17 | -1.52 | 11.22 | 11.22 | 11.03 | 5647 |
| 1731627000 | 11.2409 | -0.06 | -0.52 | 11.2732 | 11.2732 | 11.23 | 863 |
| 1731540600 | 11.2991 | -0 | -0.01 | 11.38 | 11.38 | 11.29 | 2096 |
| 1731454200 | 11.3003 | -0.05 | -0.44 | 11.27 | 11.3003 | 11.27 | 403 |
| 1731367800 | 11.3505 | 0.01 | 0.07 | 11.45 | 11.45 | 11.3505 | 3033 |
| 1731108600 | 11.3422 | 0.01 | 0.04 | 11.27 | 11.3422 | 11.23 | 41055 |
| 1731022200 | 11.3371 | 0.08 | 0.69 | 11.3599 | 11.36 | 11.2701 | 1039 |
| 1730935800 | 11.2597 | 0.34 | 3.07 | 11.2597 | 11.2597 | 11.2597 | 15 |
| 1730849400 | 10.9244 | 0.11 | 1.02 | 10.9 | 11.98 | 10.88 | 2006 |
| 1730763000 | 10.8139 | -0.03 | -0.27 | 10.7814 | 10.86 | 10.7814 | 825 |
| 1730500200 | 10.8427 | -0.01 | -0.07 | 10.93 | 10.95 | 10.8427 | 6808 |
| 1730413800 | 10.8498 | -0.12 | -1.11 | 10.89 | 10.91 | 10.84 | 17103 |
| 1730327400 | 10.972 | -0.01 | -0.12 | 10.98 | 11.07 | 10.972 | 12209 |
| 1730241000 | 10.985 | 0.02 | 0.14 | 10.87 | 10.985 | 10.87 | 96 |
| 1730154600 | 10.9699 | 0.05 | 0.47 | 10.99 | 11 | 10.9699 | 2447 |
| 1729895400 | 10.9189 | -0.01 | -0.05 | 10.974 | 11.0199 | 10.9189 | 7035 |
| 1729809000 | 10.9249 | 0.02 | 0.18 | 10.94 | 10.98 | 10.9249 | 1380 |
| 1729722600 | 10.9048 | -0.15 | -1.31 | 11.01 | 11.01 | 10.8882 | 3011 |
| 1729636200 | 11.05 | 0 | 0.00 | 11.0199 | 11.07 | 10.94 | 20869 |
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
