Premium
Guinness Atkinson Smart Transportation and Technology ETF (MOTO)
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 | -3.84 | -5.67879325643 | 67.62 | 68.0022 | 62.6812 | 167 | 64.51185791 | SP |
| 4 | -4.21 | -6.19208707163 | 67.99 | 77 | 62.6812 | 175 | 66.37939796 | SP |
| 12 | 8.24 | 14.8361541232 | 55.54 | 77 | 55.34 | 281 | 64.63871344 | SP |
| 26 | 10.07 | 18.7488363433 | 53.71 | 77 | 53.1047 | 309 | 59.93546823 | SP |
| 52 | 17.01 | 36.3694676074 | 46.77 | 77 | 46.66 | 344 | 54.95013203 | SP |
| 156 | 21.09 | 49.4026704146 | 42.69 | 77 | 33.38 | 841 | 43.80543061 | SP |
| 260 | 18.27 | 40.1450230719 | 45.51 | 77 | 30.54 | 1000 | 42.95908284 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 63.78 | 1.1 | 1.75 | 63.18 | 63.78 | 63.18 | 442 |
| 1782513000 | 62.6812 | -2.07 | -3.19 | 63.48 | 63.48 | 62.6812 | 60 |
| 1782426600 | 64.7475 | 0.53 | 0.83 | 65.19 | 65.37 | 64.7475 | 200 |
| 1782340200 | 64.216399 | -0.38 | -0.59 | 64.43 | 64.43 | 64.216399 | 456 |
| 1782253800 | 64.598699 | -3.4 | -5.00 | 65.48 | 65.48 | 64.598699 | 63 |
| 1782167400 | 68.0022 | 0.62 | 0.92 | 67.62 | 68.0022 | 67.62 | 55 |
| 1781821800 | 67.383 | 1.44 | 2.18 | 66.51 | 67.383 | 66.51 | 212 |
| 1781735400 | 65.9471 | -0.87 | -1.31 | 67 | 67 | 65.9471 | 191 |
| 1781649000 | 66.819999 | -1.27 | -1.86 | 67.92 | 67.92 | 66.819999 | 251 |
| 1781562600 | 68.0886 | 1.49 | 2.23 | 68.03 | 68.13 | 68.03 | 424 |
| 1781303400 | 66.6031 | 0.65 | 0.99 | 66.15 | 66.6031 | 66.15 | 301 |
| 1781217000 | 65.9491 | 1.84 | 2.86 | 64.599999 | 65.9491 | 64.599999 | 46 |
| 1781130600 | 64.113699 | -1.96 | -2.96 | 65.68 | 65.68 | 64.113699 | 75 |
| 1781044200 | 66.0698 | -0.3 | -0.45 | 67.06 | 67.06 | 65.705 | 381 |
| 1780957800 | 66.3681 | 0.82 | 1.25 | 66.36 | 66.3681 | 66.36 | 143 |
| 1780698600 | 65.5462 | -4.22 | -6.05 | 68.12 | 68.12 | 65.5462 | 135 |
| 1780612200 | 69.7662 | -0.24 | -0.35 | 69.43 | 69.7662 | 69.43 | 136 |
| 1780525800 | 70.0107 | 0.08 | 0.12 | 70 | 77 | 70 | 41 |
| 1780439400 | 69.9257 | 1.68 | 2.46 | 68.62 | 69.9257 | 68.62 | 27 |
| 1780353000 | 68.2495 | -0.4 | -0.59 | 67.99 | 68.2495 | 67.99 | 129 |
| 1780093800 | 68.6536 | -0.49 | -0.71 | 69.18 | 69.18 | 68.6536 | 99 |
| 1780007400 | 69.1448 | 0.68 | 0.99 | 68.38 | 69.22 | 68.38 | 376 |
| 1779921000 | 68.4688 | -0.17 | -0.24 | 68.97 | 68.97 | 68.4688 | 32 |
| 1779834600 | 68.6344 | 2.5 | 3.77 | 67.66 | 68.6344 | 67.66 | 301 |
| 1779489000 | 66.1384 | 1.06 | 1.63 | 65.62 | 66.1384 | 65.62 | 1030 |
| 1779402600 | 65.080299 | 0.32 | 0.50 | 64.78 | 65.080299 | 64.78 | 128 |
| 1779316200 | 64.7565 | 1.02 | 1.59 | 63.79 | 64.7565 | 63.79 | 621 |
| 1779229800 | 63.7415 | -1.19 | -1.83 | 63.71 | 63.7415 | 63.575 | 278 |
| 1779143400 | 64.930499 | -0.86 | -1.31 | 66.25 | 66.25 | 64.930499 | 13 |
| 1778884200 | 65.793 | -1.78 | -2.63 | 65.989999 | 65.989999 | 65.793 | 22 |
| 1778797800 | 67.5695 | 0.6 | 0.90 | 67.11 | 67.5695 | 67.11 | 133 |
| 1778711400 | 66.9671 | 1.31 | 2.00 | 65.989999 | 66.9671 | 65.989999 | 149 |
| 1778625000 | 65.6553 | -1.2 | -1.79 | 66.12 | 66.12 | 65.3099 | 266 |
| 1778538600 | 66.8524 | 0.31 | 0.46 | 66.209999 | 66.8524 | 66.209999 | 687 |
| 1778279400 | 66.543499 | 0.81 | 1.24 | 66.41 | 66.543499 | 66.41 | 18 |
| 1778193000 | 65.7312 | -1.22 | -1.82 | 67.09 | 67.09 | 65.7312 | 30 |
| 1778106600 | 66.952299 | 1.41 | 2.15 | 65.75 | 66.952299 | 65.75 | 979 |
| 1778020200 | 65.545 | 0.84 | 1.30 | 64.97 | 65.545 | 64.97 | 16 |
| 1777933800 | 64.7044 | -0.71 | -1.09 | 65.37 | 65.37 | 64.7044 | 326 |
| 1777674600 | 65.414599 | 0 | 0.01 | 65.489999 | 65.55 | 65.2699 | 2030 |
| 1777588200 | 65.4102 | 2.36 | 3.74 | 64.269999 | 65.4102 | 64.269999 | 44 |
| 1777501800 | 63.0544 | 0.4 | 0.64 | 63.58 | 63.58 | 62.775 | 768 |
| 1777415400 | 62.6524 | -0.95 | -1.49 | 62.89 | 62.89 | 62.6524 | 56 |
| 1777329000 | 63.6028 | -0.32 | -0.50 | 63.94 | 63.94 | 63.36 | 1001 |
| 1777069800 | 63.92 | 0.55 | 0.87 | 63.45 | 63.92 | 63.45 | 124 |
| 1776983400 | 63.3695 | 0.32 | 0.50 | 63.13 | 63.3695 | 63.13 | 69 |
| 1776897000 | 63.0531 | 0.78 | 1.26 | 62.77 | 63.0531 | 62.77 | 139 |
| 1776810600 | 62.2684 | -0.19 | -0.30 | 62.73 | 62.73 | 62.2684 | 130 |
| 1776724200 | 62.4557 | 0.13 | 0.21 | 62.15 | 62.4557 | 62.15 | 68 |
| 1776465000 | 62.3248 | 1.9 | 3.15 | 61.6 | 62.4401 | 61.6 | 823 |
| 1776378600 | 60.4201 | 0.41 | 0.69 | 60.24 | 60.4201 | 60.23 | 238 |
| 1776292200 | 60.0072 | -0.29 | -0.48 | 59.96 | 60.0072 | 59.96 | 319 |
| 1776205800 | 60.2938 | 0.66 | 1.10 | 59.91 | 60.31 | 59.91 | 535 |
| 1776119400 | 59.635 | 0.47 | 0.79 | 58.68 | 59.635 | 58.68 | 159 |
| 1775860200 | 59.165 | 0.29 | 0.50 | 59.31 | 59.31 | 59.165 | 13 |
| 1775773800 | 58.8704 | 0.33 | 0.56 | 58.15 | 58.8704 | 58.15 | 16 |
| 1775687400 | 58.5417 | 2.89 | 5.20 | 58.35 | 58.64 | 58.35 | 803 |
| 1775601000 | 55.6472 | -0.18 | -0.32 | 55.34 | 55.6472 | 55.34 | 137 |
| 1775514600 | 55.8269 | 0.17 | 0.30 | 55.54 | 55.8269 | 55.54 | 17 |
| 1775169000 | 55.6578 | -0.18 | -0.33 | 54.63 | 55.6578 | 54.63 | 398 |
| 1775082600 | 55.8421 | 0.75 | 1.36 | 55.52 | 56.25 | 55.52 | 139 |
| 1774996200 | 55.0904 | 1.99 | 3.74 | 53.3 | 55.0904 | 53.3 | 111 |
| 1774909800 | 53.1047 | -0.28 | -0.52 | 54.03 | 54.03 | 53.1047 | 299 |
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.
