Premium
Leadershares Alphafactor Us Core Equity ETF (LSAF)
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 | 0.5336 | 1.2674584323 | 42.1 | 42.69 | 42.1 | 5629 | 42.52528899 | SP |
| 4 | -0.3564 | -0.829030006978 | 42.99 | 43.6345 | 42.025 | 7743 | 42.86766136 | SP |
| 12 | -1.7564 | -3.95674701509 | 44.39 | 44.42 | 40.23 | 10553 | 42.21816249 | SP |
| 26 | 3.7336 | 9.59794344473 | 38.9 | 44.453 | 37.75 | 11589 | 41.68662601 | SP |
| 52 | 6.7836 | 18.9221757322 | 35.85 | 44.453 | 35.65 | 12304 | 39.7882527 | SP |
| 156 | 9.7836 | 29.7826484018 | 32.85 | 44.453 | 26.2582 | 16507 | 33.24782301 | SP |
| 260 | 15.2836 | 55.881535649 | 27.35 | 44.453 | 15.74 | 15003 | 31.60208602 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 42.6336 | 0.13 | 0.30 | 42.69 | 42.69 | 42.5 | 9357 |
| 1739575800 | 42.5067 | -0.1 | -0.25 | 42.52 | 42.68 | 42.5067 | 5629 |
| 1739489400 | 42.6115 | 0.32 | 0.76 | 42.47 | 42.6115 | 42.2518 | 2693 |
| 1739403000 | 42.2894 | -0.3 | -0.71 | 42.1 | 42.34 | 42.1 | 4837 |
| 1739316600 | 42.5909 | -0.24 | -0.56 | 42.53 | 42.605 | 42.465 | 7443 |
| 1739230200 | 42.8329 | 0.01 | 0.03 | 43.08 | 43.08 | 42.8329 | 2734 |
| 1738971000 | 42.8204 | -0.26 | -0.60 | 43.2 | 43.26 | 42.8 | 7425 |
| 1738884600 | 43.08 | -0.05 | -0.10 | 43.27 | 43.27 | 42.8312 | 10208 |
| 1738798200 | 43.1251 | 0.32 | 0.76 | 42.9 | 43.2 | 42.7819 | 9483 |
| 1738711800 | 42.8002 | -0.03 | -0.07 | 42.76 | 42.94 | 42.76 | 4528 |
| 1738625400 | 42.8292 | -0.24 | -0.56 | 42.25 | 42.9699 | 42.025 | 11429 |
| 1738366200 | 43.0709 | -0.31 | -0.71 | 43.53 | 43.53 | 43 | 5631 |
| 1738279800 | 43.38 | 0.45 | 1.05 | 43.2 | 43.6345 | 43.2 | 10127 |
| 1738193400 | 42.9295 | 0.07 | 0.16 | 42.88 | 43.1 | 42.8 | 8176 |
| 1738107000 | 42.86 | 0.12 | 0.28 | 42.74 | 43.005 | 42.7228 | 5807 |
| 1738020600 | 42.7395 | -0.2 | -0.46 | 42.5 | 42.88 | 42.5 | 10522 |
| 1737761400 | 42.9359 | 0.06 | 0.13 | 43.04 | 43.1 | 42.86 | 10865 |
| 1737675000 | 42.8808 | 0 | 0.00 | 42.8808 | 42.8808 | 42.8808 | 0 |
| 1737588600 | 42.8808 | -0.08 | -0.20 | 42.99 | 43.0225 | 42.85 | 12486 |
| 1737502200 | 42.9655 | 0.46 | 1.07 | 42.71 | 42.97 | 42.71 | 8677 |
| 1737156600 | 42.51 | 0.19 | 0.45 | 42.66 | 42.66 | 42.4812 | 12014 |
| 1737070200 | 42.32 | 0.29 | 0.69 | 42.08 | 42.39 | 41.97 | 11655 |
| 1736983800 | 42.03 | 0.69 | 1.67 | 42.07 | 42.15 | 41.99 | 25844 |
| 1736897400 | 41.3398 | 0.59 | 1.45 | 41.06 | 41.48 | 40.92 | 11233 |
| 1736811000 | 40.75 | 0.27 | 0.66 | 40.27 | 40.76 | 40.27 | 11380 |
| 1736551800 | 40.4836 | -0.5 | -1.23 | 40.7 | 40.7 | 40.44 | 15867 |
| 1736379000 | 40.9868 | 0.09 | 0.21 | 40.93 | 41.08 | 40.59 | 9808 |
| 1736292600 | 40.9 | -0.22 | -0.53 | 41.26 | 41.26 | 40.77 | 7616 |
| 1736206200 | 41.1195 | 0.02 | 0.05 | 41.34 | 41.4934 | 41.0959 | 6100 |
| 1735947000 | 41.0986 | 0.46 | 1.14 | 40.8 | 41.15 | 40.6177 | 10570 |
| 1735860600 | 40.635 | 0.11 | 0.28 | 41.0176 | 41.0176 | 40.435 | 10052 |
| 1735687800 | 40.52 | -0.1 | -0.24 | 40.76 | 40.77985 | 40.5002 | 9098 |
| 1735601400 | 40.6184 | -0.32 | -0.77 | 40.62 | 40.7399 | 40.33 | 14472 |
| 1735342200 | 40.9354 | -0.42 | -1.01 | 41.12 | 41.12 | 40.8501 | 1445 |
| 1735255800 | 41.3519 | 0.1 | 0.23 | 41.19 | 41.36 | 41.15 | 10312 |
| 1735077840 | 41.256 | 0.26 | 0.63 | 41.06 | 41.26 | 41.03 | 8815 |
| 1734996600 | 40.9994 | 0.07 | 0.17 | 40.8 | 40.9994 | 40.64 | 10908 |
| 1734737400 | 40.9281 | 0.32 | 0.79 | 40.29 | 41.17 | 40.23 | 8970 |
| 1734651000 | 40.6087 | -0.1 | -0.23 | 40.87 | 41.06 | 40.56 | 8410 |
| 1734564600 | 40.7041 | -1.27 | -3.02 | 42.08 | 42.08 | 40.655 | 37868 |
| 1734478200 | 41.9736 | -0.42 | -0.99 | 42.23 | 42.23 | 41.8606 | 12127 |
| 1734391800 | 42.3954 | -0.07 | -0.15 | 42.47 | 42.6245 | 42.3954 | 5682 |
| 1734132600 | 42.461 | -0.27 | -0.63 | 42.79 | 42.88 | 42.39 | 5214 |
| 1734046200 | 42.73 | -0.19 | -0.44 | 42.88 | 42.94 | 42.721 | 14754 |
| 1733959800 | 42.92 | 0.11 | 0.26 | 42.85 | 43.01 | 42.85 | 27247 |
| 1733873400 | 42.81 | -0.42 | -0.96 | 43.18 | 43.18 | 42.781 | 28873 |
| 1733787000 | 43.2259 | -0.43 | -0.99 | 43.78 | 43.78 | 43.2259 | 7741 |
| 1733527800 | 43.6597 | -0.11 | -0.25 | 43.8059 | 43.8059 | 43.588 | 6112 |
| 1733441400 | 43.77 | -0.22 | -0.50 | 43.89 | 44.01 | 43.77 | 10920 |
| 1733355000 | 43.9902 | 0.15 | 0.33 | 44.01 | 44.34 | 43.76 | 9479 |
| 1733268600 | 43.8445 | -0.1 | -0.22 | 44.04 | 44.04 | 43.7677 | 7060 |
| 1733182200 | 43.9413 | -0.24 | -0.55 | 44.3 | 44.3 | 43.9217 | 9765 |
| 1732917840 | 44.1858 | 0.19 | 0.42 | 44.42 | 44.42 | 44.1858 | 17145 |
| 1732750200 | 44 | -0.24 | -0.54 | 44.39 | 44.39 | 43.87 | 6711 |
| 1732663800 | 44.241 | 0.07 | 0.16 | 44.39 | 44.39 | 44.04 | 54725 |
| 1732577400 | 44.1708 | 0.54 | 1.24 | 44.02 | 44.453 | 44.02 | 7320 |
| 1732318200 | 43.6288 | 0.41 | 0.94 | 43.33 | 43.78 | 43.33 | 21881 |
| 1732231800 | 43.2219 | 0.61 | 1.43 | 42.83 | 43.3641 | 42.74 | 11811 |
| 1732145400 | 42.6127 | 0.22 | 0.52 | 42.44 | 42.625 | 42.2681 | 9138 |
| 1732059000 | 42.3907 | -0.19 | -0.43 | 42.2 | 42.5522 | 42.18 | 19821 |
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
