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 | 0.0981 | 0.696238466998 | 14.09 | 14.35 | 14.08 | 2878 | 14.25488467 | SP |
| 4 | -0.0119 | -0.0838028169014 | 14.2 | 14.6 | 13.9272 | 8231 | 14.40220452 | SP |
| 12 | 0.6381 | 4.70922509225 | 13.55 | 14.78 | 12.96 | 5870 | 14.38475009 | SP |
| 26 | 1.3981 | 10.9311962471 | 12.79 | 14.78 | 12.19 | 7866 | 13.66305676 | SP |
| 52 | 2.2881 | 19.2277310924 | 11.9 | 14.78 | 11.736 | 8486 | 13.00434334 | SP |
| 156 | 4.2081 | 42.1653306613 | 9.98 | 14.78 | 8.65 | 13717 | 10.91436768 | SP |
| 260 | 4.2081 | 42.1653306613 | 9.98 | 14.78 | 8.65 | 13717 | 10.91436768 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 14.1881 | -0.07 | -0.48 | 14.3 | 14.3 | 14.1881 | 88 |
| 1782945000 | 14.2563 | -0.04 | -0.31 | 14.22 | 14.35 | 14.1901 | 8478 |
| 1782858600 | 14.3 | 0.09 | 0.64 | 14.31 | 14.335 | 14.22 | 1417 |
| 1782772200 | 14.2091 | 0.12 | 0.85 | 14.09 | 14.2091 | 14.08 | 1530 |
| 1782513000 | 14.0892 | -0.06 | -0.40 | 14.07 | 14.17 | 14.04 | 646 |
| 1782426600 | 14.1462 | 0.03 | 0.23 | 14.21 | 14.21 | 14.07 | 439 |
| 1782340200 | 14.1134 | -0.08 | -0.59 | 14.22 | 14.22 | 14.1134 | 158 |
| 1782253800 | 14.1971 | -0.25 | -1.72 | 14.36 | 14.36 | 14.15 | 12484 |
| 1782167400 | 14.4451 | 0.05 | 0.32 | 14.33 | 14.49 | 14.33 | 105906 |
| 1781821800 | 14.3995 | 0.13 | 0.93 | 14.56 | 14.56 | 14.3106 | 1153 |
| 1781735400 | 14.2673 | -0.15 | -1.07 | 14.435 | 14.435 | 14.2673 | 416 |
| 1781649000 | 14.4211 | -0.1 | -0.72 | 14.6 | 14.6 | 14.41 | 2931 |
| 1781562600 | 14.5252 | 0.23 | 1.62 | 14.4 | 14.55 | 14.4 | 9746 |
| 1781303400 | 14.2942 | 0.11 | 0.78 | 14.25 | 14.295 | 14.25 | 347 |
| 1781217000 | 14.1842 | 0.26 | 1.85 | 14.09 | 14.1842 | 14.09 | 77 |
| 1781130600 | 13.9272 | -0.23 | -1.63 | 14.02 | 14.02 | 13.9272 | 2145 |
| 1781044200 | 14.1576 | -0.08 | -0.58 | 14.37 | 14.37 | 14.07 | 184 |
| 1780957800 | 14.2402 | 0.02 | 0.12 | 14.2 | 14.2402 | 14.2 | 17 |
| 1780698600 | 14.2232 | -0.46 | -3.11 | 14.19 | 14.2232 | 14.19 | 599 |
| 1780612200 | 14.68 | 0 | 0.01 | 14.46 | 14.71 | 14.46 | 1792 |
| 1780525800 | 14.6781 | -0.08 | -0.57 | 14.65 | 14.755 | 14.65 | 2138 |
| 1780439400 | 14.7629 | 0.14 | 0.94 | 14.7629 | 14.7629 | 14.7629 | 208 |
| 1780353000 | 14.6258 | 0.03 | 0.22 | 14.41 | 14.67 | 14.41 | 19588 |
| 1780093800 | 14.593 | -0.03 | -0.23 | 14.57 | 14.593 | 14.57 | 519 |
| 1780007400 | 14.6266 | 0.05 | 0.32 | 14.43 | 14.6266 | 14.43 | 420 |
| 1779921000 | 14.58 | -0.08 | -0.56 | 14.72 | 14.72 | 14.49 | 5130 |
| 1779834600 | 14.6628 | 0.11 | 0.77 | 14.75 | 14.75 | 14.61 | 3942 |
| 1779489000 | 14.5502 | 0.06 | 0.41 | 14.62 | 14.62 | 14.5502 | 19772 |
| 1779402600 | 14.4914 | 0.06 | 0.43 | 14.385 | 14.55 | 14.385 | 5549 |
| 1779316200 | 14.4289 | 0.11 | 0.76 | 14.49 | 14.49 | 14.41 | 13205 |
| 1779229800 | 14.3203 | -0.08 | -0.53 | 12.96 | 14.3799 | 12.96 | 16889 |
| 1779143400 | 14.3969 | -0.13 | -0.88 | 14.46 | 14.46 | 14.32 | 1432 |
| 1778884200 | 14.5248 | -0.25 | -1.66 | 14.52 | 14.5248 | 14.49 | 4999 |
| 1778797800 | 14.77 | 0.1 | 0.70 | 14.67 | 14.78 | 14.67 | 1497 |
| 1778711400 | 14.6673 | 0.07 | 0.49 | 14.51 | 14.6673 | 14.51 | 6836 |
| 1778625000 | 14.5955 | -0.04 | -0.28 | 14.49 | 14.5955 | 14.4201 | 1517 |
| 1778538600 | 14.6362 | 0.13 | 0.90 | 14.41 | 14.71 | 14.41 | 1670 |
| 1778279400 | 14.5053 | 0.02 | 0.15 | 14.545 | 14.545 | 14.5 | 282 |
| 1778193000 | 14.4836 | -0.21 | -1.46 | 14.57 | 14.57 | 14.47 | 6659 |
| 1778106600 | 14.6977 | 0.16 | 1.08 | 14.61 | 14.6977 | 14.61 | 684 |
| 1778020200 | 14.5411 | 0.12 | 0.84 | 14.44 | 14.61 | 14.44 | 788 |
| 1777933800 | 14.4204 | 0.01 | 0.07 | 14.43 | 14.43 | 14.36 | 13002 |
| 1777674600 | 14.41 | 0.04 | 0.26 | 14.45 | 14.4537 | 14.38 | 10187 |
| 1777588200 | 14.3723 | 0.27 | 1.90 | 14.3723 | 14.3723 | 14.3723 | 11 |
| 1777501800 | 14.1048 | -0.04 | -0.26 | 14.05 | 14.12 | 14.05 | 1026 |
| 1777415400 | 14.1419 | -0.14 | -0.95 | 14.12 | 14.1419 | 14.06 | 367 |
| 1777329000 | 14.2777 | 0.02 | 0.14 | 14.34 | 14.34 | 14.2777 | 417 |
| 1777069800 | 14.2579 | 0.06 | 0.45 | 14.215 | 14.2579 | 14.2101 | 1618 |
| 1776983400 | 14.1935 | 0 | 0.03 | 14.25 | 14.25 | 14.1935 | 76 |
| 1776897000 | 14.1887 | 0.24 | 1.74 | 14.1064 | 14.1887 | 14.1064 | 790 |
| 1776810600 | 13.9454 | -0.12 | -0.84 | 14.01 | 14.01 | 13.9454 | 1231 |
| 1776724200 | 14.0638 | -0.02 | -0.14 | 14.13 | 14.13 | 14.0459 | 1366 |
| 1776465000 | 14.0832 | 0.13 | 0.95 | 14.1 | 14.12 | 14.07 | 2433 |
| 1776378600 | 13.9507 | 0.02 | 0.17 | 14.01 | 14.01 | 13.88 | 25223 |
| 1776292200 | 13.9266 | 0.05 | 0.33 | 13.9 | 13.9295 | 13.86 | 5131 |
| 1776205800 | 13.8814 | 0.12 | 0.89 | 13.91 | 13.91 | 13.8 | 5256 |
| 1776119400 | 13.7588 | 0.08 | 0.62 | 13.55 | 13.76 | 13.55 | 2194 |
| 1775860200 | 13.6746 | 0.07 | 0.54 | 13.705 | 13.73 | 13.6746 | 1709 |
| 1775773800 | 13.6005 | 0.1 | 0.73 | 13.52 | 13.65 | 13.51 | 3033 |
| 1775687400 | 13.5024 | 0.36 | 2.75 | 13.4385 | 13.5024 | 13.4385 | 1706 |
| 1775601000 | 13.1416 | 0.04 | 0.33 | 13.14 | 13.1416 | 13.0364 | 1577 |
| 1775514600 | 13.0978 | 0.01 | 0.08 | 13.01 | 13.13 | 13.01 | 5821 |
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.
