Premium
VanEck Long Flat Trend ETF (LFEQ)
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 | -0.3 | -0.504116955134 | 59.51 | 59.93 | 59.03 | 919 | 59.46221575 | SP |
| 4 | 1.27 | 2.19192267863 | 57.94 | 60.03 | 57.58 | 2523 | 58.74688497 | SP |
| 12 | 3.78 | 6.81941187083 | 55.43 | 60.38 | 55.43 | 1337 | 58.50234167 | SP |
| 26 | 4.31 | 7.85063752277 | 54.9 | 60.38 | 50.2699 | 1087 | 56.54052487 | SP |
| 52 | 9.65 | 19.4713478612 | 49.56 | 60.38 | 47.35 | 1232 | 54.43157518 | SP |
| 156 | 20.71 | 53.7922077922 | 38.5 | 60.38 | 36.01 | 1777 | 46.3268538 | SP |
| 260 | 19.14 | 47.7664087846 | 40.07 | 60.38 | 32.61 | 4222 | 40.35633183 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 59.5037 | -0.28 | -0.46 | 59.93 | 59.93 | 59.36 | 2499 |
| 1783377000 | 59.7812 | 0.49 | 0.82 | 59.7812 | 59.7812 | 59.7812 | 92 |
| 1783031400 | 59.2921 | -0.07 | -0.12 | 59.57 | 59.57 | 59.03 | 347 |
| 1782945000 | 59.3621 | -0.13 | -0.22 | 59.51 | 59.51 | 59.3621 | 739 |
| 1782858600 | 59.4936 | 0.53 | 0.91 | 59.45 | 59.4936 | 59.45 | 545 |
| 1782772200 | 58.9595 | 0.62 | 1.06 | 58.59 | 58.9595 | 58.59 | 175 |
| 1782513000 | 58.3431 | 0.05 | 0.08 | 58.37 | 58.37 | 58.23 | 551 |
| 1782426600 | 58.2963 | -0.01 | -0.02 | 58.33 | 58.536 | 58.22 | 2557 |
| 1782340200 | 58.3093 | -0.18 | -0.30 | 58.49 | 58.49 | 58.3093 | 264 |
| 1782253800 | 58.4859 | -0.77 | -1.29 | 58.41 | 58.8599 | 58.32 | 10798 |
| 1782167400 | 59.251 | -0.27 | -0.45 | 59.27 | 59.53 | 59.21 | 720 |
| 1781821800 | 59.5202 | 0.68 | 1.16 | 59.29 | 59.5202 | 59.29 | 2907 |
| 1781735400 | 58.8385 | -0.76 | -1.27 | 59.68 | 59.68 | 58.8385 | 1633 |
| 1781649000 | 59.5948 | -0.25 | -0.42 | 59.961 | 59.961 | 59.5948 | 497 |
| 1781562600 | 59.8471 | 0.95 | 1.61 | 60.03 | 60.03 | 59.8471 | 437 |
| 1781303400 | 58.8988 | 0.29 | 0.49 | 58.77 | 59 | 58.77 | 1277 |
| 1781217000 | 58.6132 | 0.91 | 1.58 | 58.1 | 58.6132 | 57.58 | 19331 |
| 1781130600 | 57.7008 | -0.81 | -1.38 | 57.94 | 57.94 | 57.7008 | 37 |
| 1781044200 | 58.5085 | -0.2 | -0.33 | 58.51 | 58.54 | 57.7 | 1466 |
| 1780957800 | 58.7047 | 0.06 | 0.10 | 58.95 | 59.06 | 58.7047 | 263 |
| 1780698600 | 58.6441 | -1.49 | -2.48 | 59.19 | 59.19 | 58.45 | 1005 |
| 1780612200 | 60.1381 | 0.21 | 0.35 | 59.83 | 60.1381 | 59.83 | 845 |
| 1780525800 | 59.9272 | -0.37 | -0.61 | 59.89 | 59.94 | 59.89 | 526 |
| 1780439400 | 60.2938 | 0.07 | 0.12 | 60.33 | 60.33 | 60.2938 | 886 |
| 1780353000 | 60.2206 | 0.14 | 0.23 | 60.08 | 60.38 | 60.04 | 1469 |
| 1780093800 | 60.0813 | 0.15 | 0.25 | 59.9501 | 60.115 | 59.9501 | 991 |
| 1780007400 | 59.9336 | 0.35 | 0.58 | 59.62 | 59.9336 | 59.62 | 434 |
| 1779921000 | 59.5869 | -0.02 | -0.04 | 59.44 | 59.5869 | 59.44 | 844 |
| 1779834600 | 59.6087 | 0.36 | 0.61 | 59.68 | 59.68 | 59.46 | 2218 |
| 1779489000 | 59.2453 | 0.24 | 0.41 | 59.31 | 59.31 | 59.2453 | 107 |
| 1779402600 | 59.0007 | 0.13 | 0.22 | 58.67 | 59.07 | 58.67 | 1481 |
| 1779316200 | 58.8709 | 0.64 | 1.09 | 58.34 | 58.8709 | 58.34 | 599 |
| 1779229800 | 58.2351 | -0.4 | -0.68 | 58.44 | 58.45 | 58.16 | 2166 |
| 1779143400 | 58.6357 | -0.07 | -0.12 | 58.53 | 58.79 | 58.41 | 282 |
| 1778884200 | 58.7045 | -0.71 | -1.19 | 58.85 | 58.85 | 58.7045 | 33 |
| 1778797800 | 59.4116 | 0.43 | 0.73 | 59.26 | 59.4116 | 59.26 | 375 |
| 1778711400 | 58.9816 | 0.32 | 0.55 | 58.98 | 58.9816 | 58.98 | 618 |
| 1778625000 | 58.6569 | -0.06 | -0.10 | 58.76 | 58.76 | 58.6569 | 265 |
| 1778538600 | 58.7131 | 0.12 | 0.21 | 58.7131 | 58.7131 | 58.7131 | 67 |
| 1778279400 | 58.591 | 0.49 | 0.85 | 58.3 | 58.591 | 58.3 | 176 |
| 1778193000 | 58.0986 | -0.25 | -0.43 | 58.61 | 58.61 | 58.0986 | 159 |
| 1778106600 | 58.3523 | 0.86 | 1.50 | 57.6 | 58.3523 | 57.6 | 242 |
| 1778020200 | 57.4927 | 0.46 | 0.81 | 57.42 | 57.4927 | 57.41 | 682 |
| 1777933800 | 57.0307 | -0.27 | -0.47 | 57.29 | 57.29 | 56.92 | 1958 |
| 1777674600 | 57.2996 | 0.18 | 0.31 | 57.54 | 57.54 | 57.2996 | 476 |
| 1777588200 | 57.1214 | 0.62 | 1.09 | 56.57 | 57.125 | 56.56 | 1785 |
| 1777501800 | 56.5053 | -0.05 | -0.09 | 56.46 | 56.52 | 56.38 | 520 |
| 1777415400 | 56.5589 | -0.28 | -0.49 | 56.42 | 56.5589 | 56.4 | 608 |
| 1777329000 | 56.8391 | 0.08 | 0.15 | 56.71 | 56.8391 | 56.66 | 1994 |
| 1777069800 | 56.7562 | 0.5 | 0.88 | 56.33 | 56.7562 | 56.33 | 355 |
| 1776983400 | 56.2599 | -0.26 | -0.47 | 56.45 | 56.45 | 56.15 | 768 |
| 1776897000 | 56.5241 | 0.57 | 1.02 | 56.37 | 56.5241 | 56.32 | 932 |
| 1776810600 | 55.9539 | -0.34 | -0.61 | 56.49 | 56.49 | 55.9539 | 1042 |
| 1776724200 | 56.2951 | -0.15 | -0.26 | 56.53 | 56.53 | 56.21 | 1328 |
| 1776465000 | 56.4407 | 0.67 | 1.20 | 56.52 | 56.52 | 56.4407 | 116 |
| 1776378600 | 55.7723 | 0.12 | 0.22 | 55.45 | 55.7723 | 55.45 | 289 |
| 1776292200 | 55.648 | 0.48 | 0.87 | 55.43 | 55.648 | 55.43 | 446 |
| 1776205800 | 55.1681 | 0.63 | 1.15 | 55.1681 | 55.1681 | 55.1681 | 139 |
| 1776119400 | 54.5396 | 0.56 | 1.03 | 54.06 | 54.5396 | 54.06 | 106 |
| 1775860200 | 53.9842 | -0.08 | -0.14 | 54.01 | 54.01 | 53.9842 | 280 |
| 1775773800 | 54.0611 | 0.37 | 0.69 | 53.94 | 54.0772 | 53.94 | 406 |
| 1775687400 | 53.6903 | 1.33 | 2.55 | 53.6903 | 53.6903 | 53.6903 | 272 |
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.
