Premium
TrueShares Technology AI and Deep Learning ETF (LRNZ)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5889 | 10.8425981873 | 33.1 | 36.7189 | 32.22 | 5170 | 34.38782496 | SP |
| 4 | 0.7489 | 2.0837506956 | 35.94 | 36.7189 | 28.5791 | 7268 | 33.21658554 | SP |
| 12 | -6.0711 | -14.1980823199 | 42.76 | 45.0378 | 28.5791 | 8619 | 36.87735886 | SP |
| 26 | -2.1511 | -5.53836251287 | 38.84 | 45.0378 | 28.5791 | 6103 | 38.21559495 | SP |
| 52 | 1.5351 | 4.36681098487 | 35.1538 | 45.0378 | 28.5791 | 7057 | 37.81250021 | SP |
| 156 | 4.0389 | 12.3702909648 | 32.65 | 45.0378 | 20.7 | 9007 | 33.44224363 | SP |
| 260 | 9.2689 | 33.8034281546 | 27.42 | 55.49 | 20.7 | 8847 | 36.69895269 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 36.6889 | 0.56 | 1.55 | 35.97 | 36.7189 | 35.97 | 6266 |
| 1745533800 | 36.13 | 1.84 | 5.37 | 34.52 | 36.13 | 34.52 | 5370 |
| 1745447400 | 34.29 | 1.26 | 3.81 | 34.41 | 35.07 | 34.2899 | 10065 |
| 1745361000 | 33.03 | 0.55 | 1.71 | 32.97 | 33.165 | 32.68 | 2994 |
| 1745274600 | 32.475099 | -1.04 | -3.11 | 33.1 | 33.1 | 32.22 | 2251 |
| 1744929000 | 33.519 | -0.13 | -0.39 | 34.31 | 34.31 | 33.3155 | 1908 |
| 1744842600 | 33.65 | -0.73 | -2.13 | 33.83 | 33.9233 | 33.18 | 2259 |
| 1744756200 | 34.3826 | 0.41 | 1.21 | 33.97 | 34.45 | 33.97 | 2653 |
| 1744669800 | 33.97 | 0.26 | 0.78 | 34.76 | 34.76 | 33.64 | 5424 |
| 1744410600 | 33.7075 | 0.87 | 2.66 | 32.82 | 33.73 | 32.7566 | 6840 |
| 1744324200 | 32.8335 | -1.68 | -4.86 | 33.33 | 33.33 | 32 | 5377 |
| 1744237800 | 34.51 | 4.38 | 14.54 | 30.03 | 34.705 | 30.03 | 8960 |
| 1744151400 | 30.1299 | -0.42 | -1.38 | 32.24 | 32.25 | 29.99 | 12537 |
| 1744065000 | 30.55 | 0.09 | 0.30 | 28.58 | 31.91 | 28.5791 | 11166 |
| 1743805800 | 30.4589 | -2.14 | -6.55 | 31.1 | 31.37 | 29.89 | 10071 |
| 1743719400 | 32.595 | -2.7 | -7.66 | 33.369999 | 33.565 | 32.58 | 14529 |
| 1743633000 | 35.2976 | 0.59 | 1.69 | 33.93 | 35.5093 | 33.93 | 6654 |
| 1743546600 | 34.71 | 0.32 | 0.92 | 34.47 | 34.71 | 34.3699 | 3242 |
| 1743460200 | 34.3919 | -0.67 | -1.90 | 34.06 | 34.3919 | 33.27 | 10102 |
| 1743201000 | 35.0577 | -1.1 | -3.05 | 35.94 | 35.96 | 34.7813 | 15681 |
| 1743114600 | 36.1608 | -0.62 | -1.68 | 36.5 | 36.6 | 35.95 | 9958 |
| 1743028200 | 36.78 | -1.26 | -3.32 | 37.87 | 37.87 | 36.7399 | 19150 |
| 1742941800 | 38.0442 | 0.15 | 0.40 | 37.99 | 38.275 | 37.98 | 22880 |
| 1742855400 | 37.8918 | 1.35 | 3.69 | 37.26 | 37.91 | 37.26 | 4918 |
| 1742596200 | 36.5443 | -0.02 | -0.06 | 35.91 | 36.62 | 35.91 | 1431 |
| 1742509800 | 36.568 | -0.17 | -0.45 | 36.33 | 36.89 | 36.33 | 1554 |
| 1742423400 | 36.7343 | 0.71 | 1.97 | 36.23 | 36.9 | 36.23 | 3107 |
| 1742337000 | 36.0237 | -0.55 | -1.51 | 36.38 | 36.38 | 35.74 | 2943 |
| 1742250600 | 36.5742 | 0.52 | 1.45 | 36.12 | 36.59 | 36.12 | 1196 |
| 1741991400 | 36.05 | 1.21 | 3.46 | 35.46 | 36.05 | 35.46 | 18595 |
| 1741905000 | 34.8448 | -1.17 | -3.24 | 35.7 | 35.7 | 34.8448 | 1880 |
| 1741818600 | 36.01 | 0.85 | 2.40 | 36.09 | 36.46 | 35.9 | 33712 |
| 1741732200 | 35.1643 | 1.12 | 3.30 | 34.03 | 35.4771 | 34.03 | 4142 |
| 1741645800 | 34.04 | -2.21 | -6.10 | 35.23 | 35.23 | 33.76 | 14607 |
| 1741390200 | 36.2504 | -0.89 | -2.39 | 36.83 | 37.06 | 34.97 | 81783 |
| 1741303800 | 37.1389 | -2.25 | -5.71 | 38.05 | 38.531 | 37.1389 | 1512 |
| 1741217400 | 39.3883 | 0.31 | 0.79 | 38.81 | 39.3883 | 38.43 | 3460 |
| 1741131000 | 39.08 | 0.03 | 0.08 | 38.25 | 39.39 | 37.71 | 21643 |
| 1741044600 | 39.05 | -1.51 | -3.73 | 40.94 | 40.94 | 38.92 | 19576 |
| 1740785400 | 40.5631 | 1.04 | 2.64 | 39.57 | 40.5631 | 39.57 | 13705 |
| 1740699000 | 39.52 | -1.04 | -2.57 | 41.45 | 41.45 | 39.52 | 3129 |
| 1740612600 | 40.5605 | 0.58 | 1.44 | 40.4 | 40.94 | 40.4 | 1760 |
| 1740526200 | 39.9847 | -0.92 | -2.26 | 40.66 | 40.66 | 39.2801 | 9000 |
| 1740439800 | 40.9089 | -1.03 | -2.46 | 42.06 | 42.06 | 40.9089 | 2549 |
| 1740180600 | 41.9395 | -1.45 | -3.34 | 43.45 | 43.45 | 41.88 | 6833 |
| 1740094200 | 43.3908 | -0.99 | -2.23 | 44.21 | 44.21 | 42.7307 | 3683 |
| 1740007800 | 44.3792 | -0.66 | -1.46 | 44.88 | 44.88 | 44.3792 | 2361 |
| 1739921400 | 45.0378 | 0.37 | 0.82 | 44.93 | 45.0378 | 44.7872 | 3671 |
| 1739575800 | 44.67 | -0.2 | -0.44 | 44.96 | 44.96 | 44.6 | 4792 |
| 1739489400 | 44.867 | 0.56 | 1.27 | 44.3 | 44.87 | 44.145 | 3846 |
| 1739403000 | 44.3026 | 0.11 | 0.25 | 43.75 | 44.41 | 43.64 | 3507 |
| 1739316600 | 44.1906 | -0.26 | -0.58 | 43.99 | 44.49 | 43.8901 | 7225 |
| 1739230200 | 44.45 | 0.7 | 1.61 | 44.26 | 44.72 | 44.26 | 4328 |
| 1738971000 | 43.7458 | 0.36 | 0.82 | 43.88 | 44.26 | 43.74 | 4872 |
| 1738884600 | 43.39 | 0.01 | 0.01 | 43.65 | 43.65 | 43.2 | 8598 |
| 1738798200 | 43.3848 | 0.61 | 1.42 | 42.68 | 43.39 | 42.51 | 2159 |
| 1738711800 | 42.7756 | 0.88 | 2.09 | 42.12 | 42.7756 | 42.12 | 3058 |
| 1738625400 | 41.8995 | -0.42 | -0.99 | 41.02 | 42.1999 | 40.96 | 1577 |
| 1738366200 | 42.3188 | -0.12 | -0.29 | 42.76 | 43.17 | 42.3188 | 3145 |
| 1738279800 | 42.4427 | -0.14 | -0.33 | 42.35 | 42.4427 | 41.825 | 3898 |
| 1738193400 | 42.5843 | -0.78 | -1.80 | 43.17 | 43.17 | 42.3205 | 3056 |
| 1738107000 | 43.3631 | 2.3 | 5.59 | 41.28 | 43.37 | 41.05 | 13267 |
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
