Premium
VanEck Long Flat Trend ETF (LFEQ)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0509 | -0.11169629142 | 45.57 | 45.6 | 45.39 | 2896 | 45.51908152 | SP |
| 4 | -1.7709 | -3.74476633538 | 47.29 | 47.8128 | 41.58 | 3650 | 45.49491963 | SP |
| 12 | -5.9208 | -11.5101312405 | 51.4399 | 51.7511 | 41.58 | 2590 | 47.76291199 | SP |
| 26 | -3.9309 | -7.94924165824 | 49.45 | 52.74 | 41.58 | 2396 | 48.84394633 | SP |
| 52 | 2.9908 | 7.03249365716 | 42.5283 | 52.74 | 41.58 | 1849 | 47.87058087 | SP |
| 156 | 6.0891 | 15.4428100431 | 39.43 | 52.74 | 32.61 | 4592 | 38.21319788 | SP |
| 260 | 18.9991 | 71.6406485671 | 26.52 | 52.74 | 25.85 | 4887 | 37.91249223 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 45.5191 | 0.04 | 0.10 | 45.6 | 45.6 | 45.46 | 3178 |
| 1745533800 | 45.4749 | -0.02 | -0.03 | 45.6 | 45.6 | 45.4101 | 2188 |
| 1745447400 | 45.49 | -0.06 | -0.13 | 45.59 | 45.59 | 45.4 | 1067 |
| 1745361000 | 45.55 | 0.1 | 0.22 | 45.53 | 45.57 | 45.39 | 7032 |
| 1745274600 | 45.4498 | 0.04 | 0.10 | 45.57 | 45.57 | 45.44 | 1295 |
| 1744929000 | 45.405 | -0.05 | -0.11 | 45.48 | 45.55 | 45.405 | 379 |
| 1744842600 | 45.4549 | -0.06 | -0.14 | 45.39 | 45.588 | 45.39 | 303 |
| 1744756200 | 45.5167 | -0.06 | -0.14 | 45.54 | 45.79 | 45.5 | 3593 |
| 1744669800 | 45.5799 | 0.35 | 0.77 | 45.9 | 45.9 | 45.3371 | 1438 |
| 1744410600 | 45.2297 | 0.81 | 1.82 | 44.38 | 45.2297 | 44.07 | 1826 |
| 1744324200 | 44.4226 | -1.58 | -3.44 | 44.75 | 44.75 | 44.005 | 285 |
| 1744237800 | 46.0061 | 4.07 | 9.72 | 41.87 | 46.0061 | 41.87 | 24268 |
| 1744151400 | 41.9321 | -0.73 | -1.70 | 44.35 | 44.4 | 41.58 | 3553 |
| 1744065000 | 42.6574 | -0.09 | -0.22 | 43.32 | 43.32 | 42.26 | 3299 |
| 1743805800 | 42.75 | -2.77 | -6.08 | 44.29 | 44.29 | 42.75 | 4688 |
| 1743719400 | 45.5192 | -2.29 | -4.80 | 46.17 | 46.17 | 45.5192 | 1889 |
| 1743633000 | 47.8128 | 0.35 | 0.74 | 46.99 | 47.8128 | 46.99 | 3840 |
| 1743546600 | 47.4622 | 0.16 | 0.34 | 47.0301 | 47.65 | 47.0301 | 565 |
| 1743460200 | 47.3 | 0.24 | 0.51 | 46.53 | 47.3 | 46.53 | 2182 |
| 1743201000 | 47.0587 | -0.96 | -2.00 | 47.29 | 47.31 | 47.0587 | 5654 |
| 1743114600 | 48.021 | -0.17 | -0.35 | 47.99 | 48.32 | 47.99 | 2379 |
| 1743028200 | 48.19 | -0.49 | -1.00 | 48.51 | 48.51 | 48.05 | 993 |
| 1742941800 | 48.6782 | 0.05 | 0.11 | 48.6 | 48.6782 | 48.53 | 1544 |
| 1742855400 | 48.6239 | 0.88 | 1.84 | 48.06 | 48.6239 | 48.06 | 736 |
| 1742596200 | 47.7444 | 0.01 | 0.01 | 47.27 | 47.7444 | 47.27 | 349 |
| 1742509800 | 47.7373 | -0.09 | -0.19 | 47.745 | 47.745 | 47.7373 | 615 |
| 1742423400 | 47.8278 | 0.52 | 1.09 | 47.44 | 47.8278 | 47.44 | 1487 |
| 1742337000 | 47.3098 | -0.56 | -1.17 | 47.87 | 47.87 | 47.3098 | 1374 |
| 1742250600 | 47.8682 | 0.27 | 0.56 | 47.7 | 47.8682 | 47.7 | 444 |
| 1741991400 | 47.6 | 1.11 | 2.38 | 46.72 | 47.6 | 46.72 | 2671 |
| 1741905000 | 46.4929 | -0.69 | -1.47 | 46.96 | 46.96 | 46.43 | 1297 |
| 1741818600 | 47.1856 | 0.2 | 0.42 | 47.37 | 47.37 | 46.97 | 1929 |
| 1741732200 | 46.9881 | -0.19 | -0.41 | 46.99 | 47.18 | 46.63 | 1877 |
| 1741645800 | 47.18 | -1.46 | -3.01 | 47.795 | 47.795 | 47.11 | 2480 |
| 1741390200 | 48.6424 | 0.31 | 0.64 | 48.16 | 48.6999 | 48.16 | 393 |
| 1741303800 | 48.3338 | -0.89 | -1.81 | 48.86 | 48.86 | 48.12 | 1723 |
| 1741217400 | 49.2228 | 0.53 | 1.09 | 48.66 | 49.2502 | 48.64 | 7617 |
| 1741131000 | 48.6901 | -0.55 | -1.11 | 48.74 | 48.78 | 48.36 | 1415 |
| 1741044600 | 49.2365 | -0.9 | -1.79 | 49.92 | 50.0085 | 49.2365 | 2385 |
| 1740785400 | 50.1339 | 0.73 | 1.48 | 49.7 | 50.1339 | 49.45 | 1030 |
| 1740699000 | 49.4023 | -0.84 | -1.67 | 50.2 | 50.21 | 49.4023 | 2701 |
| 1740612600 | 50.24 | 0.06 | 0.12 | 50.52 | 50.5462 | 50.24 | 573 |
| 1740526200 | 50.1776 | -0.25 | -0.49 | 49.86 | 50.1776 | 49.86 | 844 |
| 1740439800 | 50.426 | -0.24 | -0.47 | 50.59 | 50.755 | 50.426 | 10589 |
| 1740180600 | 50.6647 | -0.84 | -1.62 | 51.74 | 51.74 | 50.6647 | 181 |
| 1740094200 | 51.5 | -0.25 | -0.49 | 51.4325 | 51.5 | 51.3899 | 3769 |
| 1740007800 | 51.7511 | 0.09 | 0.18 | 51.51 | 51.7511 | 51.51 | 602 |
| 1739921400 | 51.66 | 0.12 | 0.23 | 51.575 | 51.66 | 51.49 | 3883 |
| 1739575800 | 51.54 | 0.05 | 0.09 | 51.475 | 51.56 | 51.475 | 360 |
| 1739489400 | 51.4943 | 0.49 | 0.97 | 50.995 | 51.4943 | 50.995 | 282 |
| 1739403000 | 51 | -0.1 | -0.19 | 50.78 | 51.01 | 50.78 | 6197 |
| 1739316600 | 51.0969 | 0.02 | 0.03 | 50.96 | 51.0969 | 50.96 | 731 |
| 1739230200 | 51.0802 | 0.35 | 0.69 | 51.21 | 51.21 | 51.06 | 4298 |
| 1738971000 | 50.7309 | -0.39 | -0.76 | 51.46 | 51.46 | 50.69 | 2756 |
| 1738884600 | 51.12 | 0.02 | 0.04 | 51.1 | 51.16 | 51.09 | 1246 |
| 1738798200 | 51.1 | 0.21 | 0.41 | 50.79 | 51.1 | 50.675 | 1707 |
| 1738711800 | 50.89 | 0.4 | 0.79 | 50.81 | 50.89 | 50.8099 | 849 |
| 1738625400 | 50.4913 | -0.35 | -0.70 | 50.26 | 50.57 | 49.99 | 3203 |
| 1738366200 | 50.8461 | -0.26 | -0.50 | 51.4399 | 51.49 | 50.79 | 1368 |
| 1738279800 | 51.1028 | 0.29 | 0.57 | 50.8875 | 51.1028 | 50.8875 | 424 |
| 1738193400 | 50.8124 | -0.3 | -0.58 | 50.8665 | 50.91 | 50.59 | 2193 |
| 1738107000 | 51.11 | 0.54 | 1.06 | 50.71 | 51.13 | 50.71 | 2119 |
| 1738020600 | 50.5748 | -0.78 | -1.51 | 50.29 | 50.5748 | 50.29 | 1613 |
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
