Premium
Leadershares Alphafactor Us Core Equity ETF (LSAF)
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 | 0.976 | 1.92201654195 | 50.78 | 51.91 | 50.78 | 4800 | 51.42140492 | SP |
| 4 | 1.096 | 2.16344255823 | 50.66 | 52.34 | 50.38 | 4106 | 51.18821476 | SP |
| 12 | 5.066 | 10.8502891411 | 46.69 | 52.34 | 46.592 | 4095 | 49.61390564 | SP |
| 26 | 6.016 | 13.1526016616 | 45.74 | 52.34 | 44.73 | 5260 | 47.59897877 | SP |
| 52 | 9.346 | 22.0372553643 | 42.41 | 52.34 | 41.54 | 9152 | 45.197168 | SP |
| 156 | 20.076 | 63.3712121212 | 31.68 | 52.34 | 30.1001 | 13156 | 38.46988914 | SP |
| 260 | 19.196 | 58.9557739558 | 32.56 | 52.34 | 26.2582 | 14172 | 35.23434968 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 51.756 | 0.23 | 0.44 | 51.76 | 51.81 | 51.66 | 2030 |
| 1782513000 | 51.5301 | 0 | 0.00 | 51.23 | 51.58 | 51.23 | 5207 |
| 1782426600 | 51.5278 | 0.06 | 0.12 | 51.63 | 51.91 | 51.49 | 4455 |
| 1782340200 | 51.4654 | 0.22 | 0.42 | 51.13 | 51.73 | 51.13 | 1922 |
| 1782253800 | 51.2477 | -0.05 | -0.09 | 50.78 | 51.433 | 50.78 | 10384 |
| 1782167400 | 51.2938 | -0.11 | -0.21 | 51.35 | 51.62 | 51.137 | 2202 |
| 1781821800 | 51.4032 | 0.19 | 0.38 | 51.57 | 51.76 | 51.38 | 2637 |
| 1781735400 | 51.21 | -0.73 | -1.41 | 51.98 | 52.21 | 51.21 | 1374 |
| 1781649000 | 51.9433 | 0.05 | 0.10 | 52.08 | 52.34 | 51.9433 | 2140 |
| 1781562600 | 51.89 | 0.05 | 0.11 | 52.33 | 52.33 | 51.89 | 5134 |
| 1781303400 | 51.835 | 0.27 | 0.53 | 51.69 | 52.11 | 51.69 | 3007 |
| 1781217000 | 51.56 | 0.93 | 1.83 | 50.7 | 51.56 | 50.7 | 3739 |
| 1781130600 | 50.6321 | -0.56 | -1.10 | 50.93 | 51.455 | 50.6321 | 2719 |
| 1781044200 | 51.1968 | 0.58 | 1.14 | 51.17 | 51.48 | 50.38 | 4022 |
| 1780957800 | 50.6198 | 0.12 | 0.24 | 50.92 | 50.92 | 50.5801 | 3330 |
| 1780698600 | 50.5 | -0.51 | -1.01 | 50.81 | 50.93 | 50.405 | 6745 |
| 1780612200 | 51.0144 | 0.3 | 0.59 | 50.81 | 51.19 | 50.81 | 2374 |
| 1780525800 | 50.7171 | -0.04 | -0.07 | 50.48 | 50.83 | 50.48 | 5685 |
| 1780439400 | 50.7532 | -0.02 | -0.05 | 50.66 | 50.89 | 50.66 | 8910 |
| 1780353000 | 50.777 | 0.54 | 1.07 | 50.23 | 50.89 | 50.23 | 2572 |
| 1780093800 | 50.24 | 0.33 | 0.66 | 50.12 | 50.46 | 50.12 | 920 |
| 1780007400 | 49.91 | 0.19 | 0.37 | 49.79 | 50.032 | 49.73 | 1687 |
| 1779921000 | 49.7239 | -0.02 | -0.04 | 49.88 | 50.07 | 49.72 | 5521 |
| 1779834600 | 49.7423 | 0.41 | 0.83 | 49.68 | 49.86 | 49.68 | 9794 |
| 1779489000 | 49.3314 | 0.48 | 0.99 | 49.1 | 49.35 | 49.1 | 2237 |
| 1779402600 | 48.8479 | 0.1 | 0.21 | 48.47 | 48.96 | 48.39 | 6788 |
| 1779316200 | 48.7474 | 0.68 | 1.42 | 48.17 | 48.75 | 48.12 | 2429 |
| 1779229800 | 48.0672 | -0.41 | -0.85 | 48.22 | 48.25 | 48.0672 | 1605 |
| 1779143400 | 48.4783 | 0.37 | 0.76 | 48.03 | 48.64 | 48.03 | 2694 |
| 1778884200 | 48.1121 | -0.53 | -1.08 | 48.33 | 48.45 | 48.1121 | 3348 |
| 1778797800 | 48.6388 | 0.3 | 0.62 | 48.46 | 48.8 | 48.46 | 4008 |
| 1778711400 | 48.34 | -0.13 | -0.27 | 48.49 | 48.49 | 48.2 | 5574 |
| 1778625000 | 48.47 | -0.38 | -0.78 | 48.79 | 48.94 | 48.311 | 4110 |
| 1778538600 | 48.85 | -0.36 | -0.74 | 49.19 | 49.23 | 48.803 | 2155 |
| 1778279400 | 49.2145 | 0.39 | 0.81 | 48.99 | 49.225 | 48.82 | 2514 |
| 1778193000 | 48.82 | -0.76 | -1.53 | 49.46 | 49.46 | 48.78 | 3454 |
| 1778106600 | 49.58 | 0.42 | 0.85 | 49.53 | 49.7681 | 49.5 | 10228 |
| 1778020200 | 49.16 | 0.46 | 0.94 | 48.88 | 49.34 | 48.88 | 4578 |
| 1777933800 | 48.7025 | -0.42 | -0.85 | 48.94 | 49.1348 | 48.64 | 1705 |
| 1777674600 | 49.1216 | -0.13 | -0.26 | 49.37 | 49.37 | 49.02 | 1653 |
| 1777588200 | 49.25 | 0.63 | 1.31 | 48.67 | 49.25 | 48.67 | 3990 |
| 1777501800 | 48.615 | -0.05 | -0.10 | 48.69 | 48.7 | 48.46 | 5922 |
| 1777415400 | 48.6626 | -0.31 | -0.64 | 48.88 | 48.88 | 48.54 | 3787 |
| 1777329000 | 48.9757 | 0.08 | 0.15 | 48.7 | 49.19 | 48.7 | 4295 |
| 1777069800 | 48.9 | -0.14 | -0.29 | 48.98 | 48.98 | 48.8401 | 3227 |
| 1776983400 | 49.0434 | -0.04 | -0.07 | 49.06 | 49.37 | 48.78 | 4120 |
| 1776897000 | 49.0787 | -0.14 | -0.29 | 49.6 | 49.6 | 49 | 1894 |
| 1776810600 | 49.2229 | -0.17 | -0.35 | 49.43 | 49.67 | 49.2229 | 6750 |
| 1776724200 | 49.396 | 0.19 | 0.39 | 49.1 | 49.46 | 49.1 | 5362 |
| 1776465000 | 49.204 | 0.91 | 1.89 | 48.76 | 49.420518 | 48.76 | 4557 |
| 1776378600 | 48.29 | 0.21 | 0.44 | 48.26 | 48.5 | 48.23 | 7588 |
| 1776292200 | 48.08 | -0.15 | -0.31 | 48.28 | 48.28 | 48.08 | 1588 |
| 1776205800 | 48.23 | 0.17 | 0.34 | 48.15 | 48.385 | 48.15 | 7275 |
| 1776119400 | 48.0647 | 0.68 | 1.43 | 47.08 | 48.0647 | 47.08 | 3459 |
| 1775860200 | 47.3849 | -0.46 | -0.96 | 47.9 | 47.9 | 47.3849 | 2123 |
| 1775773800 | 47.8452 | -0.05 | -0.10 | 47.72 | 47.93 | 47.57 | 4849 |
| 1775687400 | 47.894 | 1.17 | 2.50 | 47.79 | 48.03 | 47.71 | 7057 |
| 1775601000 | 46.7236 | -0.08 | -0.17 | 46.69 | 46.85 | 46.592 | 2056 |
| 1775514600 | 46.8044 | 0.51 | 1.10 | 46.26 | 46.8044 | 46.26 | 1443 |
| 1775169000 | 46.2965 | 0.06 | 0.14 | 45.71 | 46.46 | 45.71 | 3163 |
| 1775082600 | 46.2324 | 0.33 | 0.73 | 45.98 | 46.455 | 45.98 | 3829 |
| 1774996200 | 45.8979 | 1.04 | 2.31 | 45.29 | 45.8979 | 45.29 | 3232 |
| 1774909800 | 44.86 | -0.21 | -0.47 | 45.57 | 45.57 | 44.73 | 3064 |
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.
