Données Historiques Smartetfs Smart Transportation and Technology ETF - MOTO

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.4571	-1.06006493506	43.12	43.12	41.8492	496	42.61255471	SP
4	-1.1571	-2.64057507987	43.82	44.5215	41.8492	700	43.3698047	SP
12	-0.3971	-0.922201579192	43.06	44.5215	41.8492	544	43.16826951	SP
26	-2.1771	-4.85526315789	44.84	46.54	36.55	1298	42.74288369	SP
52	2.2529	5.57510517199	40.41	46.54	36.55	1045	42.53087185	SP
156	-5.2571	-10.9705759599	47.92	48.82	30.54	1136	40.83127467	SP
260	16.2129	61.2964083176	26.45	50.22	17	1625	40.42090371	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1735860600	41.8492	-0.37	-0.88	42.23	42.23	41.8492	88
1735687800	42.222	-0.26	-0.62	42.56	42.56	42.222	696
1735601400	42.4848	-0.43	-1.01	42.42	42.4848	42.42	64
1735342200	42.9179	-0.52	-1.19	43.12	43.12	42.9	1137
1735255800	43.4341	0.17	0.40	43.34	43.4585	43.34	691
1735077840	43.2615	0.33	0.77	43.03	43.2615	43.03	273
1734996600	42.9314	0.4	0.93	42.46	42.9314	42.46	615
1734737400	42.5362	0.19	0.46	41.95	42.91	41.95	839
1734651000	42.3416	-0.14	-0.32	42.39	42.39	42.34	727
1734564600	42.4778	-1.25	-2.85	43.89	44.06	42.26	1109
1734478200	43.7233	-0.02	-0.05	43.8	43.8	43.7233	293
1734391800	43.745	0.05	0.13	43.74	43.745	43.74	316
1734132600	43.69	-0.53	-1.21	43.66	43.69	43.66	1853
1734046200	44.2229	-0.3	-0.67	44.25	44.25	44.2229	349
1733959800	44.5215	0.6	1.36	44.23	44.5215	44.23	1587
1733873400	43.925	-0.16	-0.36	43.88	43.925	43.88	154
1733787000	44.0819	0.26	0.59	44.06	44.36	44.06	1360
1733527800	43.8214	0.19	0.43	43.82	43.8214	43.67	441
1733441400	43.6319	-0.04	-0.10	43.75	43.75	43.6319	374
1733355000	43.6757	0.22	0.50	43.77	43.77	43.6757	18
1733268600	43.4603	-0.14	-0.32	43.44	43.5113	43.44	303
1733182200	43.598	0.52	1.21	43.32	43.68	43.32	651
1732917840	43.075	0.45	1.05	42.69	43.075	42.69	624
1732750200	42.6285	-0.28	-0.64	42.81	42.81	42.6285	3
1732663800	42.9039	-0.31	-0.72	43.38	43.38	42.9039	25
1732577400	43.215	0.25	0.58	43.28	43.3401	43.2	2640
1732318200	42.9657	0.2	0.47	42.62	42.9657	42.62	9
1732231800	42.7635	0.31	0.72	42.58	42.7635	42.58	164
1732145400	42.457	-0.19	-0.44	42.25	42.457	42.23	1671
1732059000	42.644	0.08	0.20	42.54	42.644	42.54	345
1731972600	42.56	0.39	0.93	42.5	42.56	42.3452	894
1731713400	42.1679	-0.49	-1.15	42.45	42.45	42.1679	734
1731627000	42.6584	-0.29	-0.67	43.13	43.13	42.6584	1262
1731540600	42.9463	-0.54	-1.23	43.22	43.22	42.9463	157
1731454200	43.4817	-0.42	-0.95	43.78	43.78	43.43	213
1731367800	43.8996	0.1	0.24	44.14	44.14	43.74	656
1731108600	43.7957	-0.42	-0.95	43.65	43.82	43.65	405
1731022200	44.2137	0.94	2.17	44.2137	44.2137	44.2137	111
1730935800	43.2745	0.36	0.84	43.35	43.35	43.2745	319
1730849400	42.9122	0.32	0.75	42.33	42.9122	42.33	512
1730763000	42.5941	-0.01	-0.02	42.79	42.79	42.5941	382
1730500200	42.6009	0.31	0.74	42.58	42.62	42.54	335
1730413800	42.2869	-1.16	-2.67	42.5	42.5	42.24	877
1730327400	43.446	-0.58	-1.31	43.54	43.6314	43.446	815
1730241000	44.0221	-0	-0.00	43.85	44.0221	43.71	204
1730154600	44.0226	0.4	0.93	43.88	44.0226	43.88	79
1729895400	43.6176	0.39	0.91	43.45	43.65	43.45	735
1729809000	43.2261	0.43	1.00	43.07	43.2261	43.07	174
1729722600	42.7961	-0.05	-0.12	42.7961	42.7961	42.7961	23
1729636200	42.8464	-0.16	-0.38	42.75	42.8464	42.7	279
1729549800	43.01	-0.27	-0.63	43.17	43.17	42.91	274
1729290600	43.2821	0.32	0.75	43.52	43.52	43.2821	216
1729204200	42.96	0.15	0.35	43.09	43.12	42.96	490
1729117800	42.8101	0.22	0.53	42.87	42.87	42.81	794
1729031400	42.5864	-1.13	-2.59	43.495	43.495	42.5864	31
1728945000	43.717	0.21	0.47	43.33	43.717	43.33	573
1728685800	43.5117	0.23	0.52	43.06	43.5117	43.06	30
1728599400	43.285	-0.05	-0.11	43.25	43.285	43.25	32
1728513000	43.3317	0.14	0.32	43.05	43.3317	43.05	1609
1728426600	43.1914	-0.22	-0.52	43.2	43.2	43.1914	562
1728340200	43.4161	0.16	0.37	43.18	43.4161	43.18	287
1728081000	43.255	0.57	1.33	43.11	43.255	43.06	226
1727994600	42.6882	-0.37	-0.87	42.81	43	42.66	723

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Smartetfs Smart Transportation and Technology ETF (MOTO)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Smartetfs Smart Transportation and Technology ETF (MOTO) Historiques

Smartetfs Smart Transportation and Technology ETF (MOTO)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application