Premium
TrueShares Technology AI and Deep Learning ETF (LRNZ)
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 | -0.9317 | -1.51471305479 | 61.51 | 61.51 | 58.29 | 4962 | 59.83438324 | SP |
| 4 | 1.8683 | 3.18225174587 | 58.71 | 64.17 | 55.17 | 7070 | 60.32612182 | SP |
| 12 | 19.5483 | 47.6439190836 | 41.03 | 64.17 | 39.105 | 5405 | 53.00453766 | SP |
| 26 | 12.0483 | 24.8264990727 | 48.53 | 64.17 | 37.89 | 4332 | 48.88388473 | SP |
| 52 | 16.2883 | 36.7764732445 | 44.29 | 64.17 | 37.89 | 3860 | 47.58374989 | SP |
| 156 | 29.6583 | 95.919469599 | 30.92 | 64.17 | 27.11 | 7481 | 38.19098282 | SP |
| 260 | 14.6683 | 31.9501197996 | 45.91 | 64.17 | 20.7 | 7802 | 36.77094597 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 60.5783 | 0.41 | 0.69 | 59.5 | 60.5783 | 59.5 | 3216 |
| 1782426600 | 60.1648 | 1.18 | 1.99 | 60.51 | 60.61 | 60.15 | 3885 |
| 1782340200 | 58.9898 | 0.02 | 0.04 | 59.39 | 59.5 | 58.83 | 3923 |
| 1782253800 | 58.9675 | -1.68 | -2.78 | 58.29 | 59.36 | 58.29 | 4635 |
| 1782167400 | 60.6513 | -0.45 | -0.74 | 61.51 | 61.51 | 60.48 | 7403 |
| 1781821800 | 61.1025 | 1.45 | 2.42 | 61 | 61.1025 | 60.14 | 2394 |
| 1781735400 | 59.6571 | 0.11 | 0.19 | 60 | 60.809 | 59.65 | 4666 |
| 1781649000 | 59.5434 | -1.35 | -2.22 | 60.94 | 61.18 | 59.54 | 2954 |
| 1781562600 | 60.8983 | 1.96 | 3.32 | 60.2 | 61.01 | 60.2 | 2592 |
| 1781303400 | 58.9423 | 0.2 | 0.33 | 58.83 | 59.56 | 58.48 | 7227 |
| 1781217000 | 58.746 | 2.51 | 4.47 | 56.58 | 58.746 | 56.55 | 4942 |
| 1781130600 | 56.2315 | -1.04 | -1.81 | 56.81 | 57.725 | 56.18 | 6216 |
| 1781044200 | 57.2679 | -0.51 | -0.88 | 58.46 | 58.56 | 55.17 | 10531 |
| 1780957800 | 57.7774 | 0.28 | 0.49 | 58.69 | 58.69 | 57.51 | 2196 |
| 1780698600 | 57.4975 | -4.01 | -6.53 | 60.36 | 60.36 | 57.4601 | 9682 |
| 1780612200 | 61.5115 | -0.88 | -1.41 | 60.4 | 62.04 | 60.12 | 16933 |
| 1780525800 | 62.3902 | -1.14 | -1.80 | 63.42 | 63.42 | 61.63 | 12040 |
| 1780439400 | 63.5331 | -0.5 | -0.78 | 63.26 | 63.5331 | 62.98 | 5648 |
| 1780353000 | 64.0316 | 3.7 | 6.14 | 60.72 | 64.17 | 60.72 | 15443 |
| 1780093800 | 60.33 | 2.08 | 3.58 | 58.71 | 60.4 | 58.71 | 11025 |
| 1780007400 | 58.2469 | 3.1 | 5.61 | 56.87 | 58.43 | 56.76 | 8302 |
| 1779921000 | 55.1503 | -0.77 | -1.38 | 55.76 | 55.76 | 55.1503 | 2774 |
| 1779834600 | 55.9193 | 1.68 | 3.09 | 54.94 | 56 | 54.94 | 8298 |
| 1779489000 | 54.2423 | 0.78 | 1.46 | 53.66 | 54.43 | 53.66 | 6522 |
| 1779402600 | 53.4596 | 0.77 | 1.46 | 52.49 | 53.4596 | 52.49 | 3016 |
| 1779316200 | 52.6891 | 1.9 | 3.75 | 50.97 | 52.6891 | 50.97 | 10559 |
| 1779229800 | 50.7861 | 0.18 | 0.35 | 50.28 | 51.15 | 50.24 | 9335 |
| 1779143400 | 50.6099 | 0.13 | 0.25 | 50.6 | 51.01 | 50.12 | 6695 |
| 1778884200 | 50.4847 | -0.94 | -1.82 | 50.49 | 50.665 | 49.92 | 2069 |
| 1778797800 | 51.4211 | 0.63 | 1.23 | 50.63 | 51.56 | 50.54 | 5653 |
| 1778711400 | 50.7961 | 0.92 | 1.84 | 50.1 | 50.7961 | 50 | 792 |
| 1778625000 | 49.8761 | -0.35 | -0.70 | 49.89 | 49.89 | 49.1 | 1208 |
| 1778538600 | 50.2256 | 0.66 | 1.32 | 49.44 | 50.435 | 49.44 | 2537 |
| 1778279400 | 49.57 | -0.66 | -1.32 | 49.4 | 49.57 | 48.82 | 6761 |
| 1778193000 | 50.2315 | 1.18 | 2.40 | 49.92 | 50.54 | 49.68 | 4924 |
| 1778106600 | 49.0565 | 1.51 | 3.19 | 48.2 | 49.0565 | 48.03 | 4037 |
| 1778020200 | 47.5419 | 0.91 | 1.96 | 47.23 | 47.76 | 47.23 | 2526 |
| 1777933800 | 46.6283 | 0.25 | 0.55 | 46.56 | 46.6283 | 46.44 | 2932 |
| 1777674600 | 46.3748 | 1.05 | 2.32 | 45.76 | 46.51 | 45.76 | 2194 |
| 1777588200 | 45.3222 | 0.3 | 0.67 | 45.32 | 45.35 | 44.5 | 1967 |
| 1777501800 | 45.02 | 0.01 | 0.03 | 45.12 | 45.17 | 44.7799 | 765 |
| 1777415400 | 45.007 | -1.03 | -2.23 | 45.16 | 45.35 | 44.97 | 795 |
| 1777329000 | 46.0356 | 0.24 | 0.53 | 45.58 | 46.13 | 45.52 | 1648 |
| 1777069800 | 45.7942 | 1.01 | 2.25 | 45.22 | 45.7942 | 44.965 | 1902 |
| 1776983400 | 44.785 | -0.91 | -1.99 | 45.05 | 45.05 | 44.57 | 1262 |
| 1776897000 | 45.6948 | 1.22 | 2.75 | 44.91 | 45.7 | 44.91 | 4054 |
| 1776810600 | 44.47 | 0.36 | 0.81 | 44.12 | 45.01 | 44.12 | 5797 |
| 1776724200 | 44.1129 | 0.32 | 0.74 | 43.53 | 44.1129 | 43.53 | 4771 |
| 1776465000 | 43.7905 | 0.85 | 1.98 | 43.36 | 43.7905 | 43.3 | 4281 |
| 1776378600 | 42.9384 | 0.61 | 1.43 | 42.81 | 43.28 | 42.79 | 9764 |
| 1776292200 | 42.3333 | 1.1 | 2.67 | 41.61 | 42.3333 | 41.61 | 2342 |
| 1776205800 | 41.2329 | 0.38 | 0.92 | 41.14 | 41.39 | 41.0401 | 6495 |
| 1776119400 | 40.8577 | 1.44 | 3.64 | 39.33 | 40.8577 | 39.33 | 2504 |
| 1775860200 | 39.4219 | -1.24 | -3.06 | 40.79 | 40.79 | 39.105 | 23659 |
| 1775773800 | 40.6656 | -1.42 | -3.38 | 41.9 | 41.9 | 40.46 | 3555 |
| 1775687400 | 42.09 | 0.57 | 1.37 | 43.23 | 43.23 | 41.99 | 2740 |
| 1775601000 | 41.52 | 0.6 | 1.47 | 40.81 | 41.52 | 40.535 | 2518 |
| 1775514600 | 40.92 | -0.15 | -0.36 | 41.03 | 41.07 | 40.721 | 1793 |
| 1775169000 | 41.0687 | 0.5 | 1.24 | 39.69 | 41.08 | 39.69 | 2088 |
| 1775082600 | 40.5663 | 0.55 | 1.37 | 40.53 | 40.9699 | 40.53 | 2942 |
| 1774996200 | 40.0194 | 1.84 | 4.82 | 38.46 | 40.0194 | 38.46 | 398 |
| 1774909800 | 38.1789 | -0.41 | -1.06 | 38.83 | 38.83 | 37.89 | 5289 |
| 1774650600 | 38.5868 | -1.5 | -3.75 | 39.39 | 39.39 | 38.4499 | 4037 |
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.
