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 | 0.3203 | 1.75027322404 | 18.3 | 18.6203 | 18.18 | 4195 | 18.4406885 | SP |
| 4 | -0.6797 | -3.52176165803 | 19.3 | 19.39 | 18.01 | 8305 | 18.63776248 | SP |
| 12 | 0.1653 | 0.895692224329 | 18.455 | 22 | 18.01 | 11258 | 19.32751496 | SP |
| 26 | 1.7103 | 10.1141336487 | 16.91 | 22 | 16.74 | 10120 | 18.60707519 | SP |
| 52 | 3.8203 | 25.8128378378 | 14.8 | 22 | 14.5 | 9385 | 17.13064791 | SP |
| 156 | -1.7697 | -8.67925453654 | 20.39 | 22 | 13 | 12832 | 17.36671691 | SP |
| 260 | -1.7697 | -8.67925453654 | 20.39 | 22 | 13 | 12832 | 17.36671691 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 18.6203 | 0.34 | 1.89 | 18.42 | 18.6203 | 18.42 | 1039 |
| 1783031400 | 18.2753 | -0.09 | -0.51 | 18.405 | 18.405 | 18.18 | 1967 |
| 1782945000 | 18.3684 | -0.11 | -0.59 | 18.375 | 18.45 | 18.28 | 3290 |
| 1782858600 | 18.4766 | 0.22 | 1.19 | 18.3 | 18.4766 | 18.3 | 10485 |
| 1782772200 | 18.2602 | -0.22 | -1.19 | 18.3 | 18.3 | 18.01 | 2410 |
| 1782513000 | 18.48 | -0.02 | -0.11 | 18.5 | 18.5 | 18.11 | 52103 |
| 1782426600 | 18.5 | 0.36 | 2.00 | 18.27 | 18.53 | 18.1001 | 11430 |
| 1782340200 | 18.1365 | -0.48 | -2.57 | 18.26 | 18.31 | 18.0201 | 13345 |
| 1782253800 | 18.6144 | -0.48 | -2.52 | 18.93 | 18.93 | 18.6144 | 2268 |
| 1782167400 | 19.0955 | 0.07 | 0.34 | 19.05 | 19.24 | 19.0401 | 7681 |
| 1781821800 | 19.0301 | -0.1 | -0.52 | 19.07 | 19.079 | 18.985 | 2931 |
| 1781735400 | 19.1299 | -0.07 | -0.37 | 19.19 | 19.305 | 19.1299 | 1965 |
| 1781649000 | 19.2005 | 0.02 | 0.11 | 19.13 | 19.25 | 19.13 | 7042 |
| 1781562600 | 19.18 | 0.06 | 0.31 | 19.31 | 19.31 | 19.18 | 419 |
| 1781303400 | 19.12 | -0 | -0.00 | 19.09 | 19.16 | 19.09 | 680 |
| 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 |
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.
