Premium
Proshares S&P Kensho Smart Factories ETF (MAKX)
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 | -4.9174 | -6.72510940919 | 73.12 | 74.37 | 67.64 | 1963 | 70.57199771 | SP |
| 4 | -3.9074 | -5.41866592706 | 72.11 | 75.53 | 66.2501 | 1901 | 70.64148001 | SP |
| 12 | 15.6626 | 29.8108108108 | 52.54 | 75.53 | 52.5 | 2368 | 66.11061826 | SP |
| 26 | 16.8226 | 32.7415336707 | 51.38 | 75.53 | 49.6933 | 1237 | 64.77831133 | SP |
| 52 | 23.2026 | 51.5613333333 | 45 | 75.53 | 45 | 840 | 60.93210032 | SP |
| 156 | 33.1526 | 94.5865905849 | 35.05 | 75.53 | 29.6 | 393 | 54.30956953 | SP |
| 260 | 27.9926 | 69.6160159164 | 40.21 | 75.53 | 26.8561 | 418 | 47.85454122 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 68.2026 | -1.72 | -2.46 | 67.97 | 68.2026 | 67.64 | 1875 |
| 1782426600 | 69.9198 | 1.31 | 1.91 | 69.67 | 69.9198 | 69.65 | 588 |
| 1782340200 | 68.6064 | -1.28 | -1.84 | 69.17 | 69.17 | 68.0301 | 2339 |
| 1782253800 | 69.89 | -3.27 | -4.47 | 70.66 | 70.915 | 69.89 | 2373 |
| 1782167400 | 73.16 | 0.04 | 0.06 | 73.12 | 74.37 | 73.12 | 2550 |
| 1781821800 | 73.1172 | 2.43 | 3.43 | 70.9 | 73.1172 | 70.9 | 1800 |
| 1781735400 | 70.69 | -0.2 | -0.28 | 72.2 | 72.23 | 70.69 | 2152 |
| 1781649000 | 70.8906 | -1.2 | -1.66 | 72.09 | 72.585 | 70.8906 | 836 |
| 1781562600 | 72.09 | 2.45 | 3.53 | 72.83 | 72.91 | 72 | 3144 |
| 1781303400 | 69.6352 | 0.64 | 0.93 | 69 | 69.99 | 68.711 | 650 |
| 1781217000 | 68.9956 | 2.75 | 4.14 | 67 | 69.13 | 66.769999 | 2008 |
| 1781130600 | 66.2501 | -1.91 | -2.80 | 66.72 | 67.34 | 66.2501 | 1517 |
| 1781044200 | 68.1602 | -0.89 | -1.29 | 69.5 | 69.5 | 66.36 | 3096 |
| 1780957800 | 69.0477 | 1.57 | 2.32 | 69.52 | 69.93 | 69.0477 | 2665 |
| 1780698600 | 67.4827 | -5.28 | -7.25 | 70.46 | 70.97 | 67.4827 | 2688 |
| 1780612200 | 72.7602 | -0.95 | -1.28 | 72.24 | 73.17 | 71.13 | 977 |
| 1780525800 | 73.7054 | -1.15 | -1.54 | 74.27 | 74.27 | 73.7054 | 507 |
| 1780439400 | 74.8562 | 2.23 | 3.07 | 73.49 | 75.53 | 73.49 | 3646 |
| 1780353000 | 72.6285 | 1.74 | 2.45 | 71.63 | 72.91 | 71.4 | 1513 |
| 1780093800 | 70.8891 | -0.63 | -0.87 | 72.11 | 72.11 | 69.65 | 1077 |
| 1780007400 | 71.5141 | -0.27 | -0.38 | 72.2 | 72.2 | 70.25 | 3099 |
| 1779921000 | 71.7873 | -0.56 | -0.77 | 73.1 | 73.1 | 71.22 | 1474 |
| 1779834600 | 72.3427 | 3.25 | 4.70 | 71.53 | 72.3427 | 71.4815 | 723 |
| 1779489000 | 69.0943 | 1.75 | 2.60 | 67.26 | 69.275 | 67.26 | 1958 |
| 1779402600 | 67.3466 | 1.29 | 1.96 | 66.37 | 67.48 | 66.37 | 687 |
| 1779316200 | 66.0547 | 1.92 | 3.00 | 64.43 | 66.0547 | 64.43 | 1395 |
| 1779229800 | 64.132 | -1.11 | -1.70 | 63.7 | 64.4 | 63.435 | 1942 |
| 1779143400 | 65.239999 | -2.11 | -3.13 | 66.55 | 66.65 | 64.349999 | 4013 |
| 1778884200 | 67.345 | -1.47 | -2.13 | 67.53 | 67.565 | 66.995 | 1564 |
| 1778797800 | 68.811 | 0.95 | 1.40 | 67.15 | 68.811 | 67.15 | 1299 |
| 1778711400 | 67.8632 | 2.21 | 3.36 | 66.269999 | 68.03 | 66.269999 | 5101 |
| 1778625000 | 65.657799 | 0.02 | 0.03 | 66 | 66.16 | 64.17 | 3731 |
| 1778538600 | 65.6384 | 0.79 | 1.21 | 65.2 | 66.099999 | 64.959999 | 6397 |
| 1778279400 | 64.8525 | 1 | 1.57 | 64.04 | 64.97 | 64.04 | 3543 |
| 1778193000 | 63.8511 | -1.86 | -2.83 | 65.76 | 65.76 | 63.58 | 4848 |
| 1778106600 | 65.709999 | 1.22 | 1.90 | 64.92 | 65.739 | 64.834999 | 6977 |
| 1778020200 | 64.486 | 1.95 | 3.12 | 64.08 | 64.76 | 63.67 | 8790 |
| 1777933800 | 62.5345 | -0.15 | -0.24 | 63.31 | 63.43 | 62.07 | 12302 |
| 1777674600 | 62.6877 | 0.01 | 0.01 | 63 | 63 | 62.38 | 19864 |
| 1777588200 | 62.6785 | 2.01 | 3.31 | 60.47 | 62.6785 | 60.47 | 271 |
| 1777501800 | 60.67 | -0.16 | -0.26 | 61.61 | 61.61 | 60.67 | 780 |
| 1777415400 | 60.8292 | -0.78 | -1.26 | 61.63 | 61.63 | 60.33 | 2614 |
| 1777329000 | 61.6084 | -0.13 | -0.22 | 62.63 | 62.63 | 61.42 | 2301 |
| 1777069800 | 61.7423 | 1.08 | 1.77 | 61 | 61.7423 | 61 | 198 |
| 1776983400 | 60.6655 | -0.49 | -0.80 | 61.33 | 61.33 | 60.6655 | 129 |
| 1776897000 | 61.1576 | 0.08 | 0.14 | 61.93 | 61.93 | 61.1576 | 129 |
| 1776810600 | 61.0749 | -0.31 | -0.51 | 61.58 | 61.58 | 61.0749 | 69 |
| 1776724200 | 61.3876 | 0.66 | 1.09 | 59.77 | 61.3876 | 59.77 | 50 |
| 1776465000 | 60.724 | 1.68 | 2.85 | 59.35 | 60.724 | 59.35 | 149 |
| 1776378600 | 59.0435 | 0.83 | 1.42 | 58.18 | 59.0435 | 58.18 | 21 |
| 1776292200 | 58.2179 | -0.02 | -0.03 | 58.73 | 58.73 | 58.2179 | 608 |
| 1776205800 | 58.2343 | 0.5 | 0.86 | 58.19 | 58.2343 | 58.19 | 214 |
| 1776119400 | 57.7374 | 0.89 | 1.57 | 56.91 | 57.7374 | 56.13 | 275 |
| 1775860200 | 56.8476 | 0.19 | 0.33 | 57.01 | 57.01 | 56.8476 | 49 |
| 1775773800 | 56.6612 | 0.48 | 0.86 | 55.74 | 56.6612 | 55.74 | 12 |
| 1775687400 | 56.1766 | 2.73 | 5.11 | 55.55 | 56.1766 | 55.55 | 218 |
| 1775601000 | 53.4469 | 0.59 | 1.11 | 52.53 | 53.4699 | 52.53 | 811 |
| 1775514600 | 52.8595 | 0.24 | 0.46 | 52.54 | 52.8595 | 52.5 | 219 |
| 1775169000 | 52.6192 | 0.01 | 0.03 | 50.67 | 52.6192 | 50.67 | 119 |
| 1775082600 | 52.6056 | 0.74 | 1.42 | 52.28 | 52.6056 | 52.28 | 25 |
| 1774996200 | 51.8695 | 2.18 | 4.38 | 49.93 | 51.8695 | 49.93 | 63 |
| 1774909800 | 49.6933 | -1.37 | -2.68 | 50.96 | 50.96 | 49.6933 | 61 |
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.
