Premium
Cambria Chesapeake Pure Trend ETF (MFUT)
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 | -0.5999 | -3.04208924949 | 19.72 | 19.81 | 18.86 | 19678 | 19.2341893 | SP |
| 4 | -0.8749 | -4.37559389847 | 19.995 | 22 | 18.86 | 23063 | 19.573953 | SP |
| 12 | 1.6401 | 9.38272311213 | 17.48 | 22 | 17.0801 | 9854 | 19.35085052 | SP |
| 26 | 3.1501 | 19.7251095805 | 15.97 | 22 | 15.97 | 9618 | 18.49031139 | SP |
| 52 | 4.5701 | 31.4096219931 | 14.55 | 22 | 14.35 | 9547 | 16.88823523 | SP |
| 156 | -1.2699 | -6.22805296714 | 20.39 | 22 | 13 | 13000 | 17.34527426 | SP |
| 260 | -1.2699 | -6.22805296714 | 20.39 | 22 | 13 | 13000 | 17.34527426 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 19.1201 | 0.17 | 0.91 | 18.92 | 19.1201 | 18.92 | 508 |
| 1781130600 | 18.9471 | -0.11 | -0.59 | 19.39 | 19.39 | 18.86 | 20183 |
| 1781044200 | 19.06 | -0.28 | -1.42 | 19.3 | 19.3 | 18.9201 | 9745 |
| 1780957800 | 19.3354 | -0.02 | -0.13 | 19.32 | 19.43 | 19.32 | 62664 |
| 1780698600 | 19.36 | -0.45 | -2.25 | 19.71 | 19.75 | 19.36 | 4854 |
| 1780612200 | 19.805 | -0.21 | -1.05 | 19.72 | 19.81 | 19.71 | 944 |
| 1780525800 | 20.0153 | 0.09 | 0.45 | 19.92 | 20.13 | 19.92 | 568 |
| 1780439400 | 19.9252 | 0.14 | 0.68 | 19.83 | 20.02 | 19.83 | 3962 |
| 1780353000 | 19.79 | 0.2 | 1.05 | 19.7 | 19.9099 | 19.7 | 7205 |
| 1780093800 | 19.585 | 0 | 0.02 | 19.6 | 19.71 | 19.56 | 5751 |
| 1780007400 | 19.5816 | 0.01 | 0.03 | 19.54 | 19.63 | 19.48 | 4685 |
| 1779921000 | 19.5755 | -0.01 | -0.05 | 19.44 | 19.5755 | 19.44 | 1307 |
| 1779834600 | 19.5848 | 0.05 | 0.27 | 19.59 | 19.63 | 19.45 | 3390 |
| 1779489000 | 19.533 | 0.01 | 0.04 | 19.54 | 19.57 | 19.49 | 7596 |
| 1779402600 | 19.525 | 0.04 | 0.18 | 19.68 | 19.68 | 19.52 | 1017 |
| 1779316200 | 19.49 | -0.19 | -0.97 | 19.64 | 19.65 | 19.45 | 15088 |
| 1779229800 | 19.6804 | 0.02 | 0.08 | 19.56 | 19.75 | 19.56 | 282843 |
| 1779143400 | 19.6651 | -0.14 | -0.69 | 19.74 | 19.74 | 19.58 | 1895 |
| 1778884200 | 19.8011 | -0.21 | -1.05 | 19.735 | 19.8011 | 19.6803 | 2508 |
| 1778797800 | 20.0116 | -0.12 | -0.58 | 19.995 | 22 | 19.95 | 1987 |
| 1778711400 | 20.128 | 0.07 | 0.36 | 20.05 | 20.27 | 20.05 | 11097 |
| 1778625000 | 20.0563 | 0.17 | 0.85 | 19.87 | 20.1099 | 19.85 | 1155 |
| 1778538600 | 19.888 | 0.49 | 2.54 | 19.56 | 19.99 | 19.56 | 7344 |
| 1778279400 | 19.395 | 0.2 | 1.02 | 19.26 | 19.4 | 19.26 | 6895 |
| 1778193000 | 19.2 | 0.02 | 0.10 | 19.16 | 19.25 | 19.1 | 5099 |
| 1778106600 | 19.1817 | 0.01 | 0.06 | 19.09 | 19.25 | 19.08 | 1851 |
| 1778020200 | 19.17 | 0.06 | 0.29 | 19.14 | 19.24 | 19.09 | 1670 |
| 1777933800 | 19.115 | 0.09 | 0.47 | 18.94 | 19.125 | 18.94 | 1207 |
| 1777674600 | 19.0248 | 0.08 | 0.42 | 18.92 | 19.11 | 18.92 | 11496 |
| 1777588200 | 18.9455 | 0.13 | 0.68 | 18.81 | 18.99 | 18.81 | 970 |
| 1777501800 | 18.8173 | 0.06 | 0.31 | 18.71 | 18.8691 | 18.71 | 8409 |
| 1777415400 | 18.76 | -0.02 | -0.13 | 18.73 | 18.83 | 18.73 | 1266 |
| 1777329000 | 18.7849 | 0.05 | 0.27 | 18.74 | 18.87 | 18.698 | 3270 |
| 1777069800 | 18.735 | 0.04 | 0.21 | 18.65 | 18.85 | 18.65 | 4098 |
| 1776983400 | 18.6957 | 0.06 | 0.33 | 18.47 | 18.6957 | 18.47 | 3549 |
| 1776897000 | 18.6351 | 0.16 | 0.87 | 18.48 | 18.6351 | 18.48 | 334 |
| 1776810600 | 18.475 | 0.02 | 0.13 | 18.35 | 18.53 | 18.35 | 2008 |
| 1776724200 | 18.4501 | 0.15 | 0.85 | 18.34 | 18.53 | 18.34 | 2196 |
| 1776465000 | 18.2952 | -0.22 | -1.20 | 18.33 | 18.33 | 18.23 | 1387 |
| 1776378600 | 18.5169 | 0.02 | 0.12 | 18.59 | 18.59 | 18.5 | 609 |
| 1776292200 | 18.495 | 0.08 | 0.42 | 18.6 | 18.64 | 18.41 | 5180 |
| 1776205800 | 18.4174 | -0.01 | -0.04 | 18.455 | 18.47 | 18.36 | 2873 |
| 1776119400 | 18.4251 | 0.13 | 0.71 | 18.53 | 18.53 | 18.32 | 3163 |
| 1775860200 | 18.2957 | 0.09 | 0.48 | 18.17 | 18.37 | 18.17 | 3368 |
| 1775773800 | 18.208 | 0.22 | 1.24 | 17.97 | 18.2299 | 17.97 | 1761 |
| 1775687400 | 17.985 | -0.09 | -0.47 | 17.91 | 18 | 17.77 | 3476 |
| 1775601000 | 18.07 | 0.04 | 0.25 | 18.03 | 18.14 | 18.0296 | 381 |
| 1775514600 | 18.0252 | 0.02 | 0.11 | 18 | 18.09 | 17.9598 | 8163 |
| 1775169000 | 18.0045 | 0.28 | 1.56 | 17.8 | 18.0127 | 17.8 | 2371 |
| 1775082600 | 17.7281 | 0.14 | 0.81 | 17.6 | 17.83 | 17.6 | 1097 |
| 1774996200 | 17.5848 | 0.16 | 0.92 | 17.4 | 17.5848 | 17.4 | 2598 |
| 1774909800 | 17.4246 | -0.08 | -0.46 | 17.54 | 17.54 | 17.4246 | 1331 |
| 1774650600 | 17.5052 | 0.17 | 0.96 | 17.37 | 17.58 | 17.37 | 386 |
| 1774564200 | 17.339 | 0.06 | 0.34 | 17.28 | 17.339 | 17.28 | 220 |
| 1774477800 | 17.2802 | -0.04 | -0.23 | 17.31 | 17.35 | 17.23 | 2110 |
| 1774391400 | 17.32 | 0.2 | 1.17 | 17.15 | 17.4 | 17.15 | 11270 |
| 1774305000 | 17.12 | -0.12 | -0.70 | 17.1 | 17.23 | 17.0801 | 787 |
| 1774045800 | 17.24 | -0.14 | -0.79 | 17.36 | 17.4 | 17.24 | 1325 |
| 1773959400 | 17.3774 | -0.37 | -2.10 | 17.48 | 17.5097 | 17.22 | 5575 |
| 1773873000 | 17.7498 | -0.09 | -0.48 | 17.8351 | 17.85 | 17.7498 | 6246 |
| 1773786600 | 17.8351 | 0.12 | 0.65 | 17.83 | 17.91 | 17.82 | 11093 |
| 1773700200 | 17.72 | -0.03 | -0.17 | 17.725 | 17.8 | 17.7 | 11719 |
| 1773441000 | 17.75 | -0.26 | -1.43 | 17.875 | 17.9199 | 17.7 | 24130 |
| 1773354600 | 18.0066 | -0.13 | -0.72 | 18.06 | 18.47 | 18.005 | 11617 |
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.
